Singapore markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.20+0.29 (+0.27%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP250117C000550002024-04-10 1:01PM EDT55.0051.1048.7053.500.00-1063.43%
TIP250117C000600002022-10-03 2:18PM EDT60.0047.1045.0050.000.00-632870.09%
TIP250117C000700002023-02-15 12:30PM EDT70.0038.2036.5041.500.00-1264.66%
TIP250117C000750002024-05-31 3:24PM EDT75.0031.8030.8035.100.00-20449.26%
TIP250117C000800002023-06-27 12:39PM EDT80.0030.2028.7531.450.00-11649.90%
TIP250117C000900002023-02-21 10:34AM EDT90.0020.0517.5022.500.00-14740.92%
TIP250117C000950002024-04-25 10:08AM EDT95.0011.6412.1013.400.00-23217.10%
TIP250117C000990002023-09-27 2:13PM EDT99.009.959.059.850.00-5515.07%
TIP250117C001000002024-04-10 11:24AM EDT100.008.106.808.800.00-41513.78%
TIP250117C001010002023-02-09 3:01PM EDT101.0012.059.4010.750.00--123.27%
TIP250117C001020002023-11-29 10:32AM EDT102.008.008.409.500.00-1121.05%
TIP250117C001030002023-10-17 9:30AM EDT103.006.750.000.000.00-280.00%
TIP250117C001040002023-03-22 2:49PM EDT104.009.208.4010.550.00-2028.11%
TIP250117C001050002024-06-21 2:52PM EDT105.004.283.306.000.00-11415.20%
TIP250117C001060002024-06-24 12:23PM EDT106.003.702.655.300.00-103314.67%
TIP250117C001070002024-06-24 12:02PM EDT107.003.002.804.500.00-2214313.74%
TIP250117C001080002024-05-10 3:51PM EDT108.001.901.752.350.00-2938.49%
TIP250117C001090002024-06-24 9:57AM EDT109.001.831.203.100.00-12712.18%
TIP250117C001100002024-06-24 12:47PM EDT110.001.480.701.800.00-21599.22%
TIP250117C001110002024-06-18 2:12PM EDT111.001.250.602.000.00-122310.99%
TIP250117C001120002024-06-25 10:23AM EDT112.001.000.451.600.00-319410.65%
TIP250117C001130002024-02-01 11:56AM EDT113.002.081.451.670.00-120011.87%
TIP250117C001140002024-05-15 11:08AM EDT114.000.500.350.900.00-12039.74%
TIP250117C001150002024-05-30 2:47PM EDT115.000.280.450.850.00-413910.32%
TIP250117C001160002024-05-30 2:42PM EDT116.000.220.050.750.00-821210.61%
TIP250117C001170002023-11-28 12:05PM EDT117.000.901.051.370.00-120714.17%
TIP250117C001180002024-01-25 11:36AM EDT118.000.600.420.530.00-22210.83%
TIP250117C001190002023-09-29 1:46PM EDT119.000.450.471.180.00-111514.87%
TIP250117C001200002024-05-23 2:01PM EDT120.000.100.000.250.00-63010.04%
TIP250117C001210002023-08-28 3:17PM EDT121.001.130.470.740.00-6314.03%
TIP250117C001220002024-02-21 3:56PM EDT122.000.240.110.230.00-1110.94%
TIP250117C001230002024-03-26 9:30AM EDT123.000.150.000.000.00-12133.13%
TIP250117C001250002024-02-16 1:45PM EDT125.000.170.060.140.00-5611.38%
TIP250117C001260002023-07-11 9:51AM EDT126.001.000.480.870.00-2217.92%
TIP250117C001300002024-01-26 4:15PM EDT130.000.150.030.110.00-13213.14%
TIP250117C001350002023-09-08 3:42PM EDT135.000.200.050.250.00-1117.51%
TIP250117C001400002024-03-18 1:10PM EDT140.000.040.000.100.00-1316.94%
TIP250117C001550002024-01-19 10:30AM EDT155.000.070.000.100.00-1112922.22%
TIP250117C001650002024-01-09 11:47AM EDT165.000.010.000.100.00-11625.34%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP250117P000550002023-01-04 10:37AM EDT55.000.150.005.000.00--275.73%
TIP250117P000600002023-09-08 3:53PM EDT60.000.050.010.230.00-1239.75%
TIP250117P000750002024-01-17 10:30AM EDT75.000.050.000.000.00-405912.50%
TIP250117P000800002022-09-27 2:42PM EDT80.000.400.400.650.00-1007327.33%
TIP250117P000850002024-01-18 12:39PM EDT85.000.040.000.100.00-2215.63%
TIP250117P000900002024-01-18 12:39PM EDT90.000.070.000.100.00-311512.31%
TIP250117P000950002024-01-25 11:15AM EDT95.000.150.100.190.00-12810.23%
TIP250117P000970002023-11-09 1:33PM EDT97.000.610.004.600.00--128.82%
TIP250117P000980002023-05-15 3:17PM EDT98.000.670.380.660.00--411.39%
TIP250117P000990002024-04-02 9:46AM EDT99.000.200.000.000.00-41073.13%
TIP250117P001000002024-06-04 11:55AM EDT100.000.200.000.350.00-1937.83%
TIP250117P001010002024-03-13 10:32AM EDT101.000.450.400.650.00-248.63%
TIP250117P001020002024-04-04 3:38PM EDT102.000.450.350.650.00-20317.70%
TIP250117P001030002024-01-29 4:02PM EDT103.000.750.921.090.00-2468.55%
TIP250117P001040002023-12-19 1:35PM EDT104.001.221.061.260.00-3298.07%
TIP250117P001050002024-06-03 3:33PM EDT105.000.900.300.950.00-2705.82%
TIP250117P001060002024-04-17 1:18PM EDT106.001.851.101.500.00--06.42%
TIP250117P001070002024-05-20 11:28AM EDT107.001.700.801.750.00-2175.77%
TIP250117P001080002024-04-30 2:09PM EDT108.003.202.352.750.00-2487.25%
TIP250117P001090002023-10-23 10:50AM EDT109.006.304.905.150.00-81012.97%
TIP250117P001100002024-04-10 10:18AM EDT110.004.084.104.500.00-1298.90%
TIP250117P001110002023-12-28 12:30PM EDT111.003.554.304.550.00-556.55%
TIP250117P001130002024-05-23 1:01PM EDT113.007.086.006.400.00-10007.61%
TIP250117P001140002023-07-31 2:58PM EDT114.007.308.308.450.00--012.73%
TIP250117P001150002023-08-02 9:30AM EDT115.008.800.000.000.00-1100.00%
TIP250117P001160002024-05-23 1:01PM EDT116.0010.119.009.400.00-10009.86%
TIP250117P001200002023-11-13 11:07AM EDT120.0016.6514.5014.750.00-1018.95%
TIP250117P001650002023-08-01 10:01AM EDT165.0058.3054.2064.150.00--064.20%