iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP241018C00105000 | 2024-05-01 9:49AM EDT | 105.00 | 2.10 | 2.45 | 3.10 | 0.00 | - | - | 2 | 7.42% |
| TIP241018C00106000 | 2024-06-10 9:58AM EDT | 106.00 | 2.15 | 2.05 | 3.00 | 0.00 | - | - | 16 | 9.77% |
| TIP241018C00107000 | 2024-05-15 10:47AM EDT | 107.00 | 1.67 | 1.55 | 2.10 | 0.00 | - | 2 | 0 | 8.26% |
| TIP241018C00108000 | 2024-04-16 9:58AM EDT | 108.00 | 1.30 | 0.95 | 1.40 | 0.00 | - | 1 | 2 | 7.29% |
| TIP241018C00109000 | 2024-06-04 12:22PM EDT | 109.00 | 0.90 | 0.65 | 1.20 | 0.00 | - | 1 | 28 | 8.09% |
| TIP241018C00110000 | 2024-05-24 12:29PM EDT | 110.00 | 0.30 | 0.40 | 0.90 | 0.00 | - | 5 | 13 | 8.16% |
| TIP241018C00111000 | 2024-06-14 3:36PM EDT | 111.00 | 0.52 | 0.25 | 0.75 | 0.00 | - | 2 | 5 | 8.69% |
| TIP241018C00112000 | 2024-06-14 3:36PM EDT | 112.00 | 0.36 | 0.15 | 0.40 | 0.00 | - | 2 | 7 | 7.76% |
| TIP241018C00113000 | 2024-06-14 3:36PM EDT | 113.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | - | 1 | 8.78% |
| TIP241018C00115000 | 2024-02-09 1:18PM EDT | 115.00 | 0.56 | 0.50 | 0.61 | 0.00 | - | 1 | 1 | 12.21% |
| TIP241018C00125000 | 2024-01-17 11:04AM EDT | 125.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | - | 1 | 14.75% |
| TIP241018C00130000 | 2024-03-18 12:28PM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 17.24% |
| TIP241018C00155000 | 2024-01-26 4:15PM EDT | 155.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 29.59% |
| TIP241018C00160000 | 2024-01-26 4:15PM EDT | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 31.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP241018P00100000 | 2024-02-09 1:18PM EDT | 100.00 | 0.31 | 0.15 | 0.23 | 0.00 | - | 1 | 1 | 9.33% |
| TIP241018P00101000 | 2024-05-15 10:47AM EDT | 101.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 16 | 0 | 8.02% |
| TIP241018P00102000 | 2024-06-24 1:39PM EDT | 102.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 30 | 30 | 7.02% |
| TIP241018P00103000 | 2024-04-01 11:07AM EDT | 103.00 | 0.35 | 0.55 | 0.80 | 0.00 | - | - | 1 | 9.90% |
| TIP241018P00104000 | 2024-06-24 1:39PM EDT | 104.00 | 0.31 | 0.10 | 0.40 | 0.00 | - | 30 | 80 | 6.30% |
| TIP241018P00105000 | 2024-05-13 2:31PM EDT | 105.00 | 0.98 | 0.20 | 0.90 | 0.00 | - | 30 | 30 | 7.58% |
| TIP241018P00106000 | 2024-06-10 9:58AM EDT | 106.00 | 1.10 | 0.40 | 0.85 | 0.00 | - | - | 16 | 5.78% |
| TIP241018P00110000 | 2024-06-20 12:56PM EDT | 110.00 | 3.15 | 2.95 | 3.30 | 0.00 | - | 50 | 50 | 6.32% |
| TIP241018P00145000 | 2024-03-01 11:00AM EDT | 145.00 | 38.45 | 35.50 | 40.05 | 0.00 | - | 1 | 0 | 48.55% |
© 2024 Yahoo. All rights reserved.