Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,063.34 +7.27 (+0.01%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920C00065000 | 2024-05-31 3:54PM EDT | 65.00 | 41.59 | 40.00 | 44.10 | 0.00 | - | 5 | 5 | 83.42% |
| TIP240920C00100000 | 2024-02-06 12:36PM EDT | 100.00 | 8.55 | 8.60 | 8.90 | 0.00 | - | 1 | 3 | 21.80% |
| TIP240920C00105000 | 2024-04-16 1:41PM EDT | 105.00 | 2.42 | 2.25 | 2.80 | 0.00 | - | 1 | 44 | 7.67% |
| TIP240920C00106000 | 2024-06-10 12:03PM EDT | 106.00 | 1.67 | 1.90 | 2.40 | 0.00 | - | 1 | 7 | 8.70% |
| TIP240920C00107000 | 2024-06-14 11:15AM EDT | 107.00 | 1.50 | 1.30 | 1.70 | +0.38 | +33.93% | 1 | 31 | 7.91% |
| TIP240920C00108000 | 2024-06-13 12:23PM EDT | 108.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 38 | 7.62% |
| TIP240920C00109000 | 2024-06-14 3:34PM EDT | 109.00 | 0.76 | 0.55 | 0.80 | -0.04 | -5.00% | 1 | 16 | 7.35% |
| TIP240920C00110000 | 2024-06-14 3:35PM EDT | 110.00 | 0.52 | 0.30 | 0.55 | +0.17 | +48.57% | 2 | 23 | 7.40% |
| TIP240920C00112000 | 2024-04-29 11:42AM EDT | 112.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 50 | 37 | 6.62% |
| TIP240920C00113000 | 2024-02-28 2:15PM EDT | 113.00 | 0.59 | 0.00 | 2.44 | 0.00 | - | 2 | 0 | 21.56% |
| TIP240920C00114000 | 2024-04-22 1:10PM EDT | 114.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TIP240920C00115000 | 2024-05-17 3:31PM EDT | 115.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 9.91% |
| TIP240920C00120000 | 2024-01-09 1:43PM EDT | 120.00 | 0.30 | 0.12 | 0.20 | 0.00 | - | - | 1 | 14.09% |
| TIP240920C00130000 | 2024-03-18 12:37PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 18.95% |
| TIP240920C00155000 | 2024-01-26 4:15PM EDT | 155.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 50 | 50 | 32.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920P00100000 | 2024-04-15 10:16AM EDT | 100.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 8.06% |
| TIP240920P00101000 | 2024-05-06 11:15AM EDT | 101.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 14 | 7.08% |
| TIP240920P00102000 | 2024-06-10 12:03PM EDT | 102.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 6.74% |
| TIP240920P00103000 | 2024-06-06 12:44PM EDT | 103.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 125 | 25 | 6.58% |
| TIP240920P00104000 | 2024-06-06 12:44PM EDT | 104.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 125 | 240 | 6.08% |
| TIP240920P00105000 | 2024-05-31 9:30AM EDT | 105.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 50 | 100 | 5.58% |
| TIP240920P00106000 | 2024-06-10 9:54AM EDT | 106.00 | 0.88 | 0.55 | 0.80 | 0.00 | - | 8 | 299 | 5.45% |
| TIP240920P00107000 | 2024-06-10 10:50AM EDT | 107.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 51 | 5.20% |
| TIP240920P00108000 | 2024-05-30 12:54PM EDT | 108.00 | 2.45 | 1.40 | 1.80 | 0.00 | - | 45 | 45 | 5.27% |
| TIP240920P00109000 | 2024-05-20 10:05AM EDT | 109.00 | 2.95 | 2.20 | 2.60 | 0.00 | - | 200 | 100 | 5.77% |
| TIP240920P00110000 | 2024-05-29 2:41PM EDT | 110.00 | 4.73 | 3.10 | 3.50 | 0.00 | - | 45 | 79 | 6.50% |
| TIP240920P00111000 | 2024-02-14 2:49PM EDT | 111.00 | 4.86 | 4.60 | 4.85 | 0.00 | - | 4 | 0 | 9.89% |
| TIP240920P00112000 | 2024-03-01 11:00AM EDT | 112.00 | 5.45 | 2.70 | 6.90 | 0.00 | - | 1 | 0 | 16.91% |
| TIP240920P00115000 | 2023-08-02 9:30AM EDT | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP240920P00130000 | 2024-05-20 10:05AM EDT | 130.00 | 23.90 | 23.00 | 23.40 | 0.00 | - | 200 | 0 | 23.12% |
© 2024 Yahoo. All rights reserved.