iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed 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 | 3.00 | 3.30 | 0.00 | - | - | 0 | 17.31% |
| TIP240517C00104000 | 2024-03-22 9:56AM EDT | 104.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 5 | 5 | 8.84% |
| TIP240517C00105000 | 2024-05-02 10:24AM EDT | 105.00 | 0.69 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 10.08% |
| TIP240517C00106000 | 2024-05-03 9:30AM EDT | 106.00 | 0.45 | 0.45 | 0.60 | +0.13 | +40.62% | 2 | 878 | 7.96% |
| TIP240517C00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 84 | 161 | 7.33% |
| TIP240517C00108000 | 2024-05-03 12:44PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 163 | 8.64% |
| TIP240517C00109000 | 2024-04-30 9:42AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 11.43% |
| TIP240517C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 14.06% |
| TIP240517C00111000 | 2024-02-29 11:36AM EDT | 111.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 50.88% |
| TIP240517C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 25.68% |
| TIP240517C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 9 | 36.04% |
| TIP240517C00121000 | 2024-04-16 10:02AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 37.89% |
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 | 19.73% |
| TIP240517P00101000 | 2024-02-22 2:03PM EDT | 101.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 16.99% |
| TIP240517P00103000 | 2024-04-15 9:45AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 11.33% |
| TIP240517P00104000 | 2024-03-21 9:45AM EDT | 104.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 11.48% |
| TIP240517P00105000 | 2024-05-02 9:50AM EDT | 105.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 420 | 6.01% |
| TIP240517P00106000 | 2024-05-02 1:31PM EDT | 106.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 2 | 376 | 5.81% |
| TIP240517P00107000 | 2024-05-02 10:08AM EDT | 107.00 | 1.80 | 1.00 | 1.20 | 0.00 | - | 9 | 9 | 6.10% |
| TIP240517P00108000 | 2024-05-01 3:31PM EDT | 108.00 | 2.70 | 2.00 | 2.20 | 0.00 | - | 25 | 1 | 9.35% |
| TIP240517P00109000 | 2024-05-01 3:31PM EDT | 109.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 52 | 0 | 12.26% |
| 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 | 6.00 | 6.20 | 0.00 | - | 25 | 0 | 20.12% |
© 2024 Yahoo. All rights reserved.