NYSEArca - Nasdaq Real Time Price • USD
iShares TIPS Bond ETF (TIP)
As of 2:20 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TIP240517C00103000 | 4/18/2024 2:20 PM | 103 | 2.77 | 2.75 | 2.90 | 0.00 | 0.00% | - | 4 | 8.84% |
TIP240517C00104000 | 3/22/2024 1:56 PM | 104 | 3.74 | 1.90 | 2.05 | 0.00 | 0.00% | 5 | 5 | 8.67% |
TIP240517C00105000 | 4/16/2024 5:30 PM | 105 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | 2 | 3 | 5.03% |
TIP240517C00106000 | 4/23/2024 5:07 PM | 106 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 17 | 762 | 4.83% |
TIP240517C00107000 | 4/26/2024 1:38 PM | 107 | 0.20 | 0.10 | 0.15 | 0.09 | 81.82% | 3 | 162 | 5.37% |
TIP240517C00108000 | 4/22/2024 7:59 PM | 108 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 166 | 6.98% |
TIP240517C00109000 | 4/15/2024 1:33 PM | 109 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 41 | 9.08% |
TIP240517C00110000 | 4/22/2024 1:30 PM | 110 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 22 | 11.13% |
TIP240517C00111000 | 2/29/2024 3:36 PM | 111 | 0.20 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 4 | 39.62% |
TIP240517C00115000 | 4/16/2024 1:56 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 6.25% |
TIP240517C00120000 | 4/16/2024 1:59 PM | 120 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | - | 9 | 27.93% |
TIP240517C00121000 | 4/16/2024 2:02 PM | 121 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 25 | 29.40% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TIP240517P00100000 | 2/21/2024 3:57 PM | 100 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | - | 10 | 14.84% |
TIP240517P00101000 | 2/22/2024 6:03 PM | 101 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 12.75% |
TIP240517P00103000 | 4/15/2024 1:45 PM | 103 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 8.40% |
TIP240517P00104000 | 3/21/2024 1:45 PM | 104 | 0.12 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 11 | 8.40% |
TIP240517P00105000 | 4/25/2024 3:07 PM | 105 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 26 | 412 | 7.54% |
TIP240517P00106000 | 4/25/2024 1:30 PM | 106 | 1.40 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 378 | 8.55% |
TIP240517P00107000 | 4/25/2024 3:02 PM | 107 | 2.15 | 1.70 | 1.85 | 0.00 | 0.00% | 9 | 36 | 10.91% |
TIP240517P00108000 | 4/25/2024 3:02 PM | 108 | 3.13 | 2.65 | 2.85 | 0.00 | 0.00% | 1 | 10 | 14.19% |
TIP240517P00109000 | 4/15/2024 2:39 PM | 109 | 3.60 | 3.60 | 3.80 | 0.00 | 0.00% | 8 | 18 | 16.50% |
TIP240517P00110000 | 2/23/2024 4:03 PM | 110 | 3.85 | 2.75 | 2.93 | 0.00 | 0.00% | 2 | 2 | 0.00% |
TIP240517P00111000 | 2/22/2024 4:07 PM | 111 | 4.90 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
TIP240517P00112000 | 4/10/2024 5:01 PM | 112 | 6.20 | 6.60 | 6.80 | 0.00 | 0.00% | - | 10 | 24.22% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.96
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.79
+2.93%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.66
+2.57%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
IGM iShares Expanded Tech Sector ETF
83.60
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.86
+2.33%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.25%
FTXL First Trust Nasdaq Semiconductor ETF
87.26
+2.15%
NULG Nuveen ESG Large-Cap Growth ETF
74.27
+2.24%
IYW iShares U.S. Technology ETF
131.03
+2.21%
DXJ WisdomTree Japan Hedged Equity Fund
107.98
+2.22%
SOXX iShares Semiconductor ETF
216.94
+2.13%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.15
+2.19%
PSI Invesco Semiconductors ETF
54.60
+2.18%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.39
+2.13%
IETC iShares U.S. Tech Independence Focused ETF
68.30
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
ONEQ Fidelity Nasdaq Composite Index ETF
62.76
+2.06%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.82
+2.05%
TMFC Motley Fool 100 Index ETF
48.47
+2.04%
IWY iShares Russell Top 200 Growth ETF
190.65
+2.04%
IVW iShares S&P 500 Growth ETF
82.62
+2.04%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.56
+1.98%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
90.62
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IUSG iShares Core S&P U.S. Growth ETF
114.48
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
VUG Vanguard Growth Index Fund ETF Shares
335.47
+1.91%
IWF iShares Russell 1000 Growth ETF
328.02
+1.85%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.03
+1.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.45
+1.87%
VGT Vanguard Information Technology Index Fund ETF Shares
504.56
+1.84%
QTUM Defiance Quantum ETF
58.39
+1.80%
IOO iShares Global 100 ETF
88.69
+1.83%
ILCG iShares Morningstar Growth ETF
73.52
+1.74%
GXG Global X MSCI Colombia ETF
25.55
+1.79%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.78%
FTEC Fidelity MSCI Information Technology Index ETF
149.99
+1.71%
IXN iShares Global Tech ETF
71.88
+1.60%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
DSI iShares MSCI KLD 400 Social ETF
97.88
+1.67%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.64%
QQQ Invesco QQQ Trust
431.38
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
XHB SPDR S&P Homebuilders ETF
104.06
+1.55%
ITB iShares U.S. Home Construction ETF
105.96
+1.48%
CNYA iShares MSCI China A ETF
26.38
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.53%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
OEF iShares S&P 100 ETF
241.90
+1.49%
SPHQ Invesco S&P 500 Quality ETF
59.41
+1.47%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.69
+1.47%
LIT Global X Lithium & Battery Tech ETF
42.84
+1.52%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.86
+1.34%
CIBR First Trust NASDAQ Cybersecurity ETF
54.89
+1.32%
CEFS Saba Closed-End Funds ETF
19.91
+1.32%
MGC Vanguard Mega Cap Index Fund
182.30
+1.31%
IWL iShares Russell Top 200 ETF
124.00
+1.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.16
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
+1.30%
XLK Technology Select Sector SPDR Fund
200.20
+1.32%
PBUS Invesco MSCI USA ETF
51.06
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
XSMO Invesco S&P SmallCap Momentum ETF
58.74
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.24%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
SPHB Invesco S&P 500 High Beta ETF
83.36
+1.14%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
VV Vanguard Large Cap Index Fund
233.63
+1.13%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.17
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.94
+1.17%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.77
+1.12%
VOO Vanguard S&P 500 ETF
467.85
+1.14%
EPU iShares MSCI Peru ETF
40.92
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%