NYSEArca - Delayed Quote USD

iShares TIPS Bond ETF (TIP)

105.79 +0.01 (+0.01%)
At close: April 22 at 4:00 PM EDT
105.79 0.00 (0.00%)
After hours: April 22 at 5:35 PM EDT

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 0.00 0.00 0.00 0.00% - 0 0.00%
TIP240517C00104000 3/22/2024 1:56 PM 104 3.74 1.90 2.05 0.00 0.00% 5 5 8.03%
TIP240517C00105000 4/16/2024 5:30 PM 105 0.95 0.00 0.00 0.00 0.00% 2 0 0.00%
TIP240517C00106000 4/22/2024 7:00 PM 106 0.50 0.00 0.00 0.00 0.00% 373 0 0.20%
TIP240517C00107000 4/22/2024 2:54 PM 107 0.20 0.00 0.00 0.00 0.00% 29 0 1.56%
TIP240517C00108000 4/22/2024 7:59 PM 108 0.10 0.00 0.00 0.00 0.00% 19 0 1.56%
TIP240517C00109000 4/15/2024 1:33 PM 109 0.10 0.00 0.00 0.00 0.00% 10 0 3.13%
TIP240517C00110000 4/22/2024 1:30 PM 110 0.10 0.00 0.00 0.00 0.00% 1 0 3.13%
TIP240517C00111000 2/29/2024 3:36 PM 111 0.20 0.00 2.10 0.00 0.00% 3 4 37.13%
TIP240517C00115000 4/16/2024 1:56 PM 115 0.05 0.00 0.00 0.00 0.00% - 0 6.25%
TIP240517C00120000 4/16/2024 1:59 PM 120 0.02 0.00 0.00 0.00 0.00% - 0 12.50%
TIP240517C00121000 4/16/2024 2:02 PM 121 0.05 0.00 0.00 0.00 0.00% - 0 12.50%

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 13.97%
TIP240517P00101000 2/22/2024 6:03 PM 101 0.15 0.00 0.10 0.00 0.00% 5 5 11.96%
TIP240517P00103000 4/15/2024 1:45 PM 103 0.11 0.00 0.00 0.00 0.00% 1 0 3.13%
TIP240517P00104000 3/21/2024 1:45 PM 104 0.12 0.10 0.25 0.00 0.00% 1 11 7.91%
TIP240517P00105000 4/22/2024 5:59 PM 105 0.40 0.00 0.00 0.00 0.00% 11 0 0.78%
TIP240517P00106000 4/22/2024 3:00 PM 106 0.95 0.00 0.00 0.00 0.00% 50 0 0.00%
TIP240517P00107000 4/16/2024 3:23 PM 107 1.85 0.00 0.00 0.00 0.00% 2 0 0.00%
TIP240517P00108000 4/19/2024 1:30 PM 108 2.65 0.00 0.00 0.00 0.00% 1 0 0.00%
TIP240517P00109000 4/15/2024 2:39 PM 109 3.60 0.00 0.00 0.00 0.00% 8 0 0.00%
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 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers