PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240517C00070000 | 2024-04-29 3:49PM EDT | 70.00 | 2.05 | 2.50 | 3.10 | 0.00 | - | 3 | 7 | 30.52% |
| ZROZ240517C00071000 | 2024-05-01 9:30AM EDT | 71.00 | 1.55 | 1.75 | 2.30 | 0.00 | - | 2 | 16 | 27.88% |
| ZROZ240517C00072000 | 2024-04-30 1:34PM EDT | 72.00 | 0.85 | 1.20 | 1.60 | 0.00 | - | 1 | 17 | 25.68% |
| ZROZ240517C00073000 | 2024-05-03 9:30AM EDT | 73.00 | 1.10 | 0.60 | 1.95 | +0.36 | +48.65% | 5 | 18 | 40.97% |
| ZROZ240517C00074000 | 2024-05-03 10:20AM EDT | 74.00 | 0.54 | 0.25 | 1.20 | +0.24 | +80.00% | 1 | 34 | 34.42% |
| ZROZ240517C00075000 | 2024-05-03 3:20PM EDT | 75.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 6 | 50 | 21.09% |
| ZROZ240517C00076000 | 2024-05-01 1:26PM EDT | 76.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 9 | 73 | 38.28% |
| ZROZ240517C00077000 | 2024-04-19 10:40AM EDT | 77.00 | 0.05 | 0.00 | 4.80 | -0.16 | -76.19% | 2 | 12 | 76.90% |
| ZROZ240517C00078000 | 2024-04-15 11:13AM EDT | 78.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 25.78% |
| ZROZ240517C00079000 | 2024-04-11 9:57AM EDT | 79.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 29.20% |
| ZROZ240517C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 32.42% |
| ZROZ240517C00081000 | 2024-04-16 11:04AM EDT | 81.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 31.25% |
| ZROZ240517C00082000 | 2024-04-17 2:19PM EDT | 82.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 38.67% |
| ZROZ240517C00083000 | 2024-04-03 9:53AM EDT | 83.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 41.60% |
| ZROZ240517C00085000 | 2024-04-26 3:47PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 38 | 47.27% |
| ZROZ240517C00086000 | 2024-04-16 11:04AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.00% |
| ZROZ240517C00087000 | 2024-03-18 9:49AM EDT | 87.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240517P00063000 | 2024-04-24 10:44AM EDT | 63.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 4 | 43.16% |
| ZROZ240517P00066000 | 2024-04-26 12:13PM EDT | 66.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 31.06% |
| ZROZ240517P00067000 | 2024-04-19 10:23AM EDT | 67.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 27.05% |
| ZROZ240517P00068000 | 2024-05-03 10:00AM EDT | 68.00 | 0.10 | 0.00 | 0.15 | -0.24 | -70.59% | 6 | 14 | 25.29% |
| ZROZ240517P00069000 | 2024-04-26 10:13AM EDT | 69.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 36.52% |
| ZROZ240517P00070000 | 2024-05-02 12:10PM EDT | 70.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | 24 | 30 | 23.29% |
| ZROZ240517P00071000 | 2024-04-24 9:30AM EDT | 71.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 5 | 20 | 22.61% |
| ZROZ240517P00072000 | 2024-04-23 1:39PM EDT | 72.00 | 1.75 | 0.70 | 1.05 | 0.00 | - | 12 | 12 | 22.73% |
| ZROZ240517P00073000 | 2024-05-03 11:48AM EDT | 73.00 | 1.55 | 0.65 | 9.00 | -1.64 | -51.41% | 20 | 56 | 82.57% |
| ZROZ240517P00074000 | 2024-05-01 3:23PM EDT | 74.00 | 3.05 | 1.75 | 2.25 | 0.00 | - | 3 | 2 | 23.39% |
| ZROZ240517P00075000 | 2024-05-01 12:53PM EDT | 75.00 | 2.85 | 2.50 | 3.10 | -1.25 | -30.49% | 1 | 3 | 25.83% |
| ZROZ240517P00076000 | 2024-04-16 10:21AM EDT | 76.00 | 5.86 | 3.40 | 4.00 | 0.00 | - | 7 | 7 | 28.32% |
| ZROZ240517P00077000 | 2024-04-15 11:10AM EDT | 77.00 | 5.80 | 4.30 | 5.00 | 0.00 | - | 1 | 0 | 32.91% |
| ZROZ240517P00078000 | 2024-04-09 3:16PM EDT | 78.00 | 3.15 | 5.30 | 6.00 | 0.00 | - | - | 0 | 37.26% |
| ZROZ240517P00079000 | 2024-04-10 10:00AM EDT | 79.00 | 4.80 | 6.30 | 7.00 | 0.00 | - | 3 | 0 | 41.41% |
| ZROZ240517P00081000 | 2024-04-03 9:30AM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZROZ240517P00082000 | 2024-04-03 9:35AM EDT | 82.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZROZ240517P00084000 | 2024-04-01 9:30AM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.