UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.00 +30.10 (+1.28%) DOW
39,834.65 +276.54 (+0.70%) Bitcoin GBP
51,662.45 +3,237.18 (+6.68%)
iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920C00065000 | 2023-10-12 1:36PM EDT | 65.00 | 40.00 | 38.90 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| TIP240920C00100000 | 2024-02-06 12:36PM EDT | 100.00 | 8.55 | 8.60 | 8.90 | 0.00 | - | 1 | 3 | 19.29% |
| TIP240920C00105000 | 2024-04-16 1:41PM EDT | 105.00 | 2.42 | 2.50 | 3.00 | 0.00 | - | 2 | 44 | 7.78% |
| TIP240920C00106000 | 2024-05-06 11:15AM EDT | 106.00 | 1.74 | 1.85 | 2.30 | 0.00 | - | 2 | 6 | 7.37% |
| TIP240920C00107000 | 2024-05-06 11:19AM EDT | 107.00 | 1.16 | 1.30 | 1.65 | 0.00 | - | 12 | 18 | 6.85% |
| TIP240920C00108000 | 2024-05-07 9:30AM EDT | 108.00 | 0.90 | 0.85 | 1.15 | -0.10 | -10.00% | 5 | 15 | 6.57% |
| TIP240920C00109000 | 2024-05-13 9:30AM EDT | 109.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 1 | 11 | 6.06% |
| TIP240920C00110000 | 2024-05-15 12:27PM EDT | 110.00 | 0.38 | 0.30 | 0.55 | +0.06 | +18.75% | 4 | 23 | 6.54% |
| TIP240920C00112000 | 2024-04-29 11:42AM EDT | 112.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 50 | 37 | 6.69% |
| TIP240920C00113000 | 2024-02-28 2:15PM EDT | 113.00 | 0.59 | 0.00 | 2.44 | 0.00 | - | 2 | 0 | 18.91% |
| TIP240920C00114000 | 2024-04-22 1:10PM EDT | 114.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 7.40% |
| TIP240920C00115000 | 2024-04-22 3:24PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 18 | 7.47% |
| TIP240920C00120000 | 2024-01-09 1:43PM EDT | 120.00 | 0.30 | 0.12 | 0.20 | 0.00 | - | - | 1 | 12.35% |
| TIP240920C00130000 | 2024-03-18 12:37PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 16.55% |
| TIP240920C00155000 | 2024-01-26 4:15PM EDT | 155.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 50 | 50 | 28.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920P00100000 | 2024-04-15 10:16AM EDT | 100.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 6.96% |
| TIP240920P00101000 | 2024-05-06 11:15AM EDT | 101.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 6 | 14 | 6.10% |
| TIP240920P00102000 | 2024-05-06 11:19AM EDT | 102.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 21 | 5.79% |
| TIP240920P00103000 | 2024-05-15 10:16AM EDT | 103.00 | 0.26 | 0.10 | 0.25 | -0.12 | -31.58% | 100 | 50 | 5.67% |
| TIP240920P00104000 | 2024-05-09 3:55PM EDT | 104.00 | 0.57 | 0.25 | 0.40 | 0.00 | - | 20 | 20 | 5.49% |
| TIP240920P00105000 | 2024-05-01 2:00PM EDT | 105.00 | 1.45 | 0.45 | 0.65 | 0.00 | - | 1 | 58 | 5.47% |
| TIP240920P00106000 | 2024-05-15 10:16AM EDT | 106.00 | 0.94 | 0.75 | 0.95 | -0.09 | -8.74% | 100 | 1 | 5.24% |
| TIP240920P00107000 | 2024-04-08 9:48AM EDT | 107.00 | 1.48 | 1.70 | 2.05 | 0.00 | - | 5 | 20 | 7.73% |
| TIP240920P00108000 | 2024-02-14 2:06PM EDT | 108.00 | 2.66 | 2.32 | 2.48 | 0.00 | - | 2 | 2 | 7.19% |
| TIP240920P00110000 | 2024-05-09 3:55PM EDT | 110.00 | 4.07 | 3.50 | 3.80 | 0.00 | - | 1 | 79 | 6.92% |
| TIP240920P00111000 | 2024-02-14 2:49PM EDT | 111.00 | 4.86 | 4.60 | 4.85 | 0.00 | - | 4 | 0 | 8.31% |
| TIP240920P00112000 | 2024-03-01 11:00AM EDT | 112.00 | 5.45 | 2.70 | 6.90 | 0.00 | - | 1 | 0 | 14.49% |
| TIP240920P00115000 | 2023-08-02 9:30AM EDT | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.