Singapore markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
106.90+0.13 (+0.12%)
At close: 04:00PM EDT
106.90 0.00 (0.00%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP250117C000550002024-04-10 1:01PM EDT55.0051.1048.7053.500.00-1064.92%
TIP250117C000600002022-10-03 2:18PM EDT60.0047.1045.0050.000.00-632870.35%
TIP250117C000700002023-02-15 12:30PM EDT70.0038.2036.5041.500.00-1264.45%
TIP250117C000750002024-05-31 3:24PM EDT75.0031.8030.7035.000.00-20448.91%
TIP250117C000800002023-06-27 12:39PM EDT80.0030.2028.7531.450.00-11649.81%
TIP250117C000900002023-02-21 10:34AM EDT90.0020.0517.5022.500.00-14740.76%
TIP250117C000950002024-04-25 10:08AM EDT95.0011.6412.1013.400.00-23217.86%
TIP250117C000990002023-09-27 2:13PM EDT99.009.959.059.850.00-5515.59%
TIP250117C001000002024-04-10 11:24AM EDT100.008.106.808.800.00-41514.30%
TIP250117C001010002023-02-09 3:01PM EDT101.0012.059.4010.750.00--123.32%
TIP250117C001020002023-11-29 10:32AM EDT102.008.008.409.500.00-1121.14%
TIP250117C001030002023-10-17 9:30AM EDT103.006.750.000.000.00-280.00%
TIP250117C001040002023-03-22 2:49PM EDT104.009.208.4010.550.00-2027.94%
TIP250117C001050002024-05-29 3:33PM EDT105.003.273.704.900.00-11411.91%
TIP250117C001060002024-06-14 12:13PM EDT106.003.733.104.00+0.53+16.56%12210.80%
TIP250117C001070002024-06-13 2:55PM EDT107.003.002.753.500.00-611910.81%
TIP250117C001080002024-05-10 3:51PM EDT108.001.901.752.350.00-2938.69%
TIP250117C001090002024-04-02 2:51PM EDT109.002.371.201.850.00-1268.37%
TIP250117C001100002024-05-15 10:22AM EDT110.001.401.102.150.00-115610.46%
TIP250117C001110002024-05-28 1:26PM EDT111.000.850.851.600.00-12239.71%
TIP250117C001120002024-06-04 1:50PM EDT112.000.900.651.300.00-21889.61%
TIP250117C001130002024-02-01 11:56AM EDT113.002.081.451.670.00-120011.86%
TIP250117C001140002024-05-15 11:08AM EDT114.000.500.350.900.00-12039.75%
TIP250117C001150002024-05-30 2:47PM EDT115.000.280.200.750.00-41399.85%
TIP250117C001160002024-05-30 2:42PM EDT116.000.220.150.650.00-821210.08%
TIP250117C001170002023-11-28 12:05PM EDT117.000.901.051.370.00-120714.07%
TIP250117C001180002024-01-25 11:36AM EDT118.000.600.420.530.00-22210.77%
TIP250117C001190002023-09-29 1:46PM EDT119.000.450.471.180.00-111514.73%
TIP250117C001200002024-05-23 2:01PM EDT120.000.100.000.250.00-6309.96%
TIP250117C001210002023-08-28 3:17PM EDT121.001.130.470.740.00-6313.89%
TIP250117C001220002024-02-21 3:56PM EDT122.000.240.110.230.00-1110.84%
TIP250117C001230002024-03-26 9:30AM EDT123.000.150.000.000.00-12133.13%
TIP250117C001250002024-02-16 1:45PM EDT125.000.170.060.140.00-5611.23%
TIP250117C001260002023-07-11 9:51AM EDT126.001.000.480.870.00-2217.69%
TIP250117C001300002024-01-26 4:15PM EDT130.000.150.030.110.00-13212.94%
TIP250117C001350002023-09-08 3:42PM EDT135.000.200.050.250.00-1117.21%
TIP250117C001400002024-03-18 1:10PM EDT140.000.040.000.100.00-1316.65%
TIP250117C001550002024-01-19 10:30AM EDT155.000.070.000.100.00-1112921.78%
TIP250117C001650002024-01-09 11:47AM EDT165.000.010.000.100.00-11624.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TIP250117P000550002023-01-04 10:37AM EDT55.000.150.005.000.00--273.58%
TIP250117P000600002023-09-08 3:53PM EDT60.000.050.010.230.00-1238.57%
TIP250117P000750002024-01-17 10:30AM EDT75.000.050.000.000.00-405912.50%
TIP250117P000800002022-09-27 2:42PM EDT80.000.400.400.650.00-1007326.44%
TIP250117P000850002024-01-18 12:39PM EDT85.000.040.000.100.00-2215.09%
TIP250117P000900002024-01-18 12:39PM EDT90.000.070.000.100.00-311511.82%
TIP250117P000950002024-01-25 11:15AM EDT95.000.150.100.190.00-1289.79%
TIP250117P000970002023-11-09 1:33PM EDT97.000.610.004.600.00--127.78%
TIP250117P000980002023-05-15 3:17PM EDT98.000.670.380.660.00--410.87%
TIP250117P000990002024-04-02 9:46AM EDT99.000.200.000.000.00-41073.13%
TIP250117P001000002024-06-04 11:55AM EDT100.000.200.000.350.00-1937.41%
TIP250117P001010002024-03-13 10:32AM EDT101.000.450.400.650.00-248.17%
TIP250117P001020002024-04-04 3:38PM EDT102.000.450.350.650.00-20317.25%
TIP250117P001030002024-01-29 4:02PM EDT103.000.750.921.090.00-2468.03%
TIP250117P001040002023-12-19 1:35PM EDT104.001.221.061.260.00-3297.55%
TIP250117P001050002024-06-03 3:33PM EDT105.000.900.550.950.00-2705.35%
TIP250117P001060002024-04-17 1:18PM EDT106.001.851.101.500.00--05.87%
TIP250117P001070002024-05-20 11:28AM EDT107.001.701.151.650.00-2174.88%
TIP250117P001080002024-04-30 2:09PM EDT108.003.202.352.750.00-2486.55%
TIP250117P001090002023-10-23 10:50AM EDT109.006.304.905.150.00-81012.13%
TIP250117P001100002024-04-10 10:18AM EDT110.004.084.104.500.00-1298.03%
TIP250117P001110002023-12-28 12:30PM EDT111.003.554.304.550.00-555.43%
TIP250117P001130002024-05-23 1:01PM EDT113.007.086.106.500.00-10006.69%
TIP250117P001140002023-07-31 2:58PM EDT114.007.308.308.450.00--011.59%
TIP250117P001150002023-08-02 9:30AM EDT115.008.800.000.000.00-1100.00%
TIP250117P001160002024-05-23 1:01PM EDT116.0010.119.109.400.00-10008.08%
TIP250117P001200002023-11-13 11:07AM EDT120.0016.6514.5014.750.00-1017.53%
TIP250117P001650002023-08-01 10:01AM EDT165.0058.3054.2064.150.00--061.70%