PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOND240517C00082000 | 2023-11-20 4:19PM EDT | 82.00 | 7.70 | 6.40 | 15.40 | 0.00 | - | 1 | 0 | 93.85% |
| BOND240517C00084000 | 2023-12-20 4:39PM EDT | 84.00 | 8.94 | 3.50 | 12.10 | 0.00 | - | 2 | 0 | 62.74% |
| BOND240517C00085000 | 2024-01-11 3:17PM EDT | 85.00 | 7.50 | 2.55 | 10.90 | 0.00 | - | 4 | 0 | 55.96% |
| BOND240517C00086000 | 2023-11-09 1:24PM EDT | 86.00 | 3.70 | 0.85 | 9.80 | 0.00 | - | 2 | 0 | 115.28% |
| BOND240517C00088000 | 2024-01-29 10:36AM EDT | 88.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BOND240517C00089000 | 2023-12-20 4:39PM EDT | 89.00 | 4.37 | 3.10 | 3.40 | 0.00 | - | 2 | 0 | 42.46% |
| BOND240517C00090000 | 2024-01-05 11:10AM EDT | 90.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 1 | 5 | 45.61% |
| BOND240517C00091000 | 2024-03-19 12:30PM EDT | 91.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 9.11% |
| BOND240517C00092000 | 2024-04-03 9:46AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 5 | 13.43% |
| BOND240517C00093000 | 2024-03-25 2:55PM EDT | 93.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 12 | 17.29% |
| BOND240517C00095000 | 2024-01-10 12:07PM EDT | 95.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 10 | 25.64% |
| BOND240517C00096000 | 2024-01-11 2:18PM EDT | 96.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1 | 27.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BOND240517P00082000 | 2023-12-14 4:26PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BOND240517P00084000 | 2023-11-29 4:46PM EDT | 84.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 3 | 23 | 29.54% |
| BOND240517P00086000 | 2024-01-19 2:49PM EDT | 86.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 4 | 0 | 21.97% |
| BOND240517P00087000 | 2024-02-13 10:48AM EDT | 87.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 0 | 18.07% |
| BOND240517P00088000 | 2023-10-30 2:28PM EDT | 88.00 | 3.03 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 28.22% |
| BOND240517P00090000 | 2024-04-30 10:42AM EDT | 90.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 10 | 1 | 5.32% |
| BOND240517P00091000 | 2024-01-19 2:49PM EDT | 91.00 | 1.10 | 1.10 | 1.35 | 0.00 | - | 4 | 0 | 11.18% |
© 2024 Yahoo. All rights reserved.