NYSEArca - Nasdaq Real Time Price USD

iShares TIPS Bond ETF (TIP)

105.78 +0.27 (+0.26%)
As of 2:20 PM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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