iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621C00099000 | 2023-10-31 3:14PM EDT | 99.00 | 7.05 | 7.80 | 8.35 | 0.00 | - | 1 | 0 | 24.78% |
| TIP240621C00100000 | 2024-02-01 12:55PM EDT | 100.00 | 9.50 | 7.75 | 7.95 | 0.00 | - | 10 | 13 | 29.80% |
| TIP240621C00103000 | 2024-05-20 12:37PM EDT | 103.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 10.94% |
| TIP240621C00104000 | 2024-05-16 2:29PM EDT | 104.00 | 2.98 | 2.80 | 3.00 | 0.00 | - | 1 | 13 | 8.84% |
| TIP240621C00105000 | 2024-05-20 11:13AM EDT | 105.00 | 1.75 | 1.80 | 2.00 | 0.00 | - | 1 | 192 | 6.62% |
| TIP240621C00106000 | 2024-05-21 1:58PM EDT | 106.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 54 | 4.64% |
| TIP240621C00107000 | 2024-05-22 9:39AM EDT | 107.00 | 0.35 | 0.25 | 0.35 | -0.02 | -5.41% | 2 | 207 | 3.61% |
| TIP240621C00108000 | 2024-05-22 9:35AM EDT | 108.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 7 | 412 | 4.49% |
| TIP240621C00109000 | 2024-04-30 12:15PM EDT | 109.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 4.83% |
| TIP240621C00110000 | 2024-04-30 1:11PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 7.59% |
| TIP240621C00111000 | 2024-03-21 9:30AM EDT | 111.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 1,488 | 9.28% |
| TIP240621C00112000 | 2024-05-15 12:27PM EDT | 112.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 9.42% |
| TIP240621C00113000 | 2024-01-08 12:20PM EDT | 113.00 | 0.68 | 0.35 | 0.41 | 0.00 | - | - | 5 | 17.97% |
| TIP240621C00114000 | 2024-04-22 12:04PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 13.87% |
| TIP240621C00115000 | 2024-02-12 2:00PM EDT | 115.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 3 | 14 | 15.33% |
| TIP240621C00117000 | 2024-02-02 3:45PM EDT | 117.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 2 | 4 | 18.12% |
| TIP240621C00120000 | 2024-03-07 1:39PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 22.07% |
| TIP240621C00125000 | 2023-07-21 3:53PM EDT | 125.00 | 0.30 | 0.11 | 0.25 | 0.00 | - | 5 | 5 | 33.40% |
| TIP240621C00130000 | 2023-12-18 2:26PM EDT | 130.00 | 0.13 | 0.04 | 0.11 | 0.00 | - | - | 1 | 34.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621P00099000 | 2024-04-16 12:42PM EDT | 99.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 15.82% |
| TIP240621P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| TIP240621P00101000 | 2024-03-06 11:15AM EDT | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 1 | 12.40% |
| TIP240621P00102000 | 2024-04-30 2:47PM EDT | 102.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 10.65% |
| TIP240621P00103000 | 2024-04-12 3:35PM EDT | 103.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 8.86% |
| TIP240621P00104000 | 2024-05-16 2:57PM EDT | 104.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 7.03% |
| TIP240621P00105000 | 2024-05-16 11:32AM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 229 | 5.81% |
| TIP240621P00106000 | 2024-05-22 9:30AM EDT | 106.00 | 0.45 | 0.25 | 0.40 | +0.10 | +28.57% | 38 | 805 | 5.87% |
| TIP240621P00107000 | 2024-05-17 2:30PM EDT | 107.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 6 | 64 | 7.15% |
| TIP240621P00108000 | 2024-05-01 12:28PM EDT | 108.00 | 3.29 | 1.70 | 1.90 | 0.00 | - | 2 | 12 | 9.58% |
| TIP240621P00110000 | 2023-11-02 11:06AM EDT | 110.00 | 6.10 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 22.27% |
| TIP240621P00111000 | 2023-10-27 11:23AM EDT | 111.00 | 8.10 | 4.70 | 9.40 | 0.00 | - | 3 | 0 | 56.10% |
| TIP240621P00112000 | 2024-04-10 1:01PM EDT | 112.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | - | 5 | 24.59% |
| TIP240621P00113000 | 2023-12-08 10:31AM EDT | 113.00 | 8.09 | 6.15 | 6.30 | 0.00 | - | 3 | 0 | 12.01% |
| TIP240621P00114000 | 2023-12-15 12:50PM EDT | 114.00 | 6.47 | 3.80 | 8.50 | 0.00 | - | 2 | 0 | 30.18% |
© 2024 Yahoo. All rights reserved.