iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517C00103000 | 2024-04-18 10:20AM EDT | 103.00 | 2.77 | 3.30 | 3.50 | 0.00 | - | - | 0 | 27.54% |
| TIP240517C00104000 | 2024-03-22 9:56AM EDT | 104.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 5 | 5 | 0.00% |
| TIP240517C00105000 | 2024-05-02 10:24AM EDT | 105.00 | 0.69 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 13.48% |
| TIP240517C00106000 | 2024-05-14 1:12PM EDT | 106.00 | 0.55 | 0.50 | 0.60 | +0.04 | +7.84% | 20 | 878 | 9.91% |
| TIP240517C00107000 | 2024-05-13 3:20PM EDT | 107.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 279 | 7.72% |
| TIP240517C00108000 | 2024-05-13 12:07PM EDT | 108.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 13.58% |
| TIP240517C00109000 | 2024-05-14 9:30AM EDT | 109.00 | 0.24 | 0.00 | 0.10 | +0.19 | +380.00% | 3 | 41 | 18.75% |
| TIP240517C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 23.63% |
| TIP240517C00111000 | 2024-02-29 11:36AM EDT | 111.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 61.67% |
| TIP240517C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 44.82% |
| TIP240517C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 9 | 56.64% |
| TIP240517C00121000 | 2024-04-16 10:02AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 59.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 37.11% |
| TIP240517P00101000 | 2024-02-22 2:03PM EDT | 101.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 32.23% |
| TIP240517P00103000 | 2024-04-15 9:45AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 22.27% |
| TIP240517P00104000 | 2024-03-21 9:45AM EDT | 104.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 22.95% |
| TIP240517P00105000 | 2024-05-09 12:55PM EDT | 105.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 419 | 11.38% |
| TIP240517P00106000 | 2024-05-13 11:26AM EDT | 106.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 4 | 411 | 8.50% |
| TIP240517P00107000 | 2024-05-02 10:08AM EDT | 107.00 | 1.80 | 0.65 | 0.85 | 0.00 | - | 9 | 0 | 8.94% |
| TIP240517P00108000 | 2024-05-01 3:31PM EDT | 108.00 | 2.70 | 1.60 | 1.80 | 0.00 | - | 25 | 0 | 13.18% |
| TIP240517P00109000 | 2024-05-01 3:31PM EDT | 109.00 | 3.90 | 2.60 | 2.80 | 0.00 | - | 52 | 0 | 18.26% |
| TIP240517P00110000 | 2024-02-23 12:03PM EDT | 110.00 | 3.85 | 2.75 | 2.93 | 0.00 | - | 2 | 2 | 0.00% |
| TIP240517P00111000 | 2024-02-22 12:07PM EDT | 111.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240517P00112000 | 2024-05-01 3:31PM EDT | 112.00 | 7.10 | 5.60 | 5.80 | 0.00 | - | 25 | 0 | 31.84% |
© 2024 Yahoo. All rights reserved.