PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240621C00062000 | 2024-06-14 3:16PM EDT | 62.00 | 17.00 | 16.80 | 17.50 | +1.30 | +8.28% | 13 | 22 | 109.96% |
| ZROZ240621C00063000 | 2024-03-28 3:13PM EDT | 63.00 | 16.25 | 7.90 | 8.50 | 0.00 | - | 63 | 0 | 0.00% |
| ZROZ240621C00064000 | 2024-01-17 12:35PM EDT | 64.00 | 16.00 | 13.00 | 13.80 | 0.00 | - | 2 | 7 | 0.00% |
| ZROZ240621C00065000 | 2024-03-27 10:56AM EDT | 65.00 | 13.50 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZROZ240621C00066000 | 2024-02-13 11:30AM EDT | 66.00 | 11.90 | 11.00 | 11.80 | 0.00 | - | 10 | 33 | 0.00% |
| ZROZ240621C00067000 | 2024-05-23 12:29PM EDT | 67.00 | 7.20 | 11.80 | 12.50 | 0.00 | - | 5 | 4 | 80.47% |
| ZROZ240621C00068000 | 2023-11-14 4:46PM EDT | 68.00 | 9.30 | 18.80 | 19.80 | 0.00 | - | 1 | 1 | 344.24% |
| ZROZ240621C00069000 | 2024-06-11 3:55PM EDT | 69.00 | 6.46 | 9.80 | 10.50 | 0.00 | - | 2 | 1 | 68.95% |
| ZROZ240621C00070000 | 2024-05-30 2:41PM EDT | 70.00 | 2.80 | 8.80 | 9.50 | 0.00 | - | 1 | 35 | 63.28% |
| ZROZ240621C00071000 | 2024-06-04 1:44PM EDT | 71.00 | 5.50 | 7.80 | 8.50 | 0.00 | - | 2 | 3 | 57.52% |
| ZROZ240621C00072000 | 2024-06-07 9:39AM EDT | 72.00 | 3.40 | 6.80 | 7.50 | 0.00 | - | 40 | 52 | 51.76% |
| ZROZ240621C00073000 | 2024-06-13 11:53AM EDT | 73.00 | 4.50 | 5.80 | 6.50 | 0.00 | - | 3 | 65 | 46.00% |
| ZROZ240621C00074000 | 2024-06-10 1:22PM EDT | 74.00 | 0.98 | 4.80 | 5.60 | 0.00 | - | 4 | 25 | 45.80% |
| ZROZ240621C00075000 | 2024-06-12 1:31PM EDT | 75.00 | 2.55 | 3.90 | 4.60 | 0.00 | - | 2 | 92 | 39.36% |
| ZROZ240621C00076000 | 2024-06-13 3:35PM EDT | 76.00 | 3.30 | 2.95 | 3.60 | +1.05 | +46.67% | 5 | 73 | 32.81% |
| ZROZ240621C00077000 | 2024-06-14 11:40AM EDT | 77.00 | 2.17 | 2.10 | 2.40 | +0.77 | +55.00% | 3 | 126 | 16.60% |
| ZROZ240621C00078000 | 2024-06-11 3:58PM EDT | 78.00 | 0.05 | 1.35 | 1.90 | 0.00 | - | 1 | 57 | 27.39% |
| ZROZ240621C00079000 | 2024-06-07 11:07AM EDT | 79.00 | 0.85 | 0.75 | 1.00 | +0.60 | +240.00% | 2 | 23 | 20.22% |
| ZROZ240621C00080000 | 2024-06-14 3:01PM EDT | 80.00 | 0.40 | 0.40 | 0.70 | +0.23 | +135.29% | 35 | 578 | 24.41% |
| ZROZ240621C00081000 | 2024-06-12 11:35AM EDT | 81.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 24.95% |
| ZROZ240621C00082000 | 2024-06-13 12:22PM EDT | 82.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 39.99% |
| ZROZ240621C00083000 | 2024-06-14 10:03AM EDT | 83.00 | 0.13 | 0.00 | 0.35 | +0.08 | +160.00% | 2 | 20 | 36.91% |
| ZROZ240621C00084000 | 2024-06-04 2:27PM EDT | 84.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 33.50% |
| ZROZ240621C00085000 | 2024-05-29 10:18AM EDT | 85.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 4 | 66 | 34.96% |
| ZROZ240621C00086000 | 2024-03-14 2:35PM EDT | 86.00 | 0.80 | 0.10 | 0.35 | 0.00 | - | 3 | 2 | 54.20% |
| ZROZ240621C00087000 | 2024-05-30 3:05PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 43.95% |
| ZROZ240621C00088000 | 2024-05-06 1:30PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 9 | 48.24% |
| ZROZ240621C00089000 | 2024-03-15 9:39AM EDT | 89.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 12 | 12 | 56.84% |
| ZROZ240621C00090000 | 2024-04-03 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 25.00% |
| ZROZ240621C00091000 | 2024-03-08 4:47PM EDT | 91.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 5 | 21 | 62.89% |
| ZROZ240621C00092000 | 2024-05-09 2:59PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 57.03% |
| ZROZ240621C00093000 | 2024-05-09 3:20PM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 9 | 60.55% |
| ZROZ240621C00094000 | 2024-04-26 9:49AM EDT | 94.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 85.55% |
| ZROZ240621C00095000 | 2024-05-09 3:24PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 7 | 89.65% |
| ZROZ240621C00096000 | 2024-02-01 4:33PM EDT | 96.00 | 1.23 | 0.25 | 0.50 | 0.00 | - | - | 1 | 102.44% |
| ZROZ240621C00097000 | 2024-01-25 11:16AM EDT | 97.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 3 | 23 | 97.46% |
| ZROZ240621C00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 83.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240621P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 60 | 60 | 153.52% |
| ZROZ240621P00061000 | 2024-04-26 2:32PM EDT | 61.00 | 0.17 | 0.00 | 2.60 | 0.00 | - | 60 | 60 | 194.73% |
| ZROZ240621P00062000 | 2024-05-03 9:59AM EDT | 62.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 139.06% |
| ZROZ240621P00063000 | 2024-05-08 12:16PM EDT | 63.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 13 | 120.51% |
| ZROZ240621P00064000 | 2024-05-09 10:48AM EDT | 64.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 80.47% |
| ZROZ240621P00065000 | 2024-05-09 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 75.39% |
| ZROZ240621P00066000 | 2024-05-28 3:20PM EDT | 66.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 70.31% |
| ZROZ240621P00067000 | 2024-05-29 12:24PM EDT | 67.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 186 | 191 | 65.63% |
| ZROZ240621P00068000 | 2024-06-05 10:50AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 60.55% |
| ZROZ240621P00069000 | 2024-06-13 2:09PM EDT | 69.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 90 | 81.45% |
| ZROZ240621P00070000 | 2024-06-04 12:02PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 50.78% |
| ZROZ240621P00071000 | 2024-06-13 2:09PM EDT | 71.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 34 | 68.56% |
| ZROZ240621P00072000 | 2024-06-14 10:29AM EDT | 72.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 66 | 62.11% |
| ZROZ240621P00073000 | 2024-06-05 11:08AM EDT | 73.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 154 | 41.31% |
| ZROZ240621P00074000 | 2024-06-13 9:40AM EDT | 74.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 62.45% |
| ZROZ240621P00075000 | 2024-06-14 10:01AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | -0.10 | -50.00% | 3 | 18 | 107.03% |
| ZROZ240621P00076000 | 2024-06-13 3:02PM EDT | 76.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 3 | 65 | 27.64% |
| ZROZ240621P00077000 | 2024-06-14 2:36PM EDT | 77.00 | 0.30 | 0.20 | 0.80 | -0.30 | -50.00% | 17 | 24 | 43.12% |
| ZROZ240621P00078000 | 2024-06-14 9:40AM EDT | 78.00 | 0.65 | 0.00 | 1.70 | -0.70 | -51.85% | 3 | 16 | 57.37% |
| ZROZ240621P00079000 | 2024-06-14 1:43PM EDT | 79.00 | 0.90 | 0.05 | 1.90 | -6.90 | -88.46% | 11 | 19 | 51.03% |
| ZROZ240621P00080000 | 2024-05-31 3:44PM EDT | 80.00 | 7.10 | 0.85 | 2.60 | 0.00 | - | 1 | 6 | 55.32% |
| ZROZ240621P00081000 | 2024-06-14 1:54PM EDT | 81.00 | 2.30 | 1.80 | 2.40 | -4.70 | -67.14% | 4 | 7 | 34.57% |
| ZROZ240621P00082000 | 2024-04-15 9:51AM EDT | 82.00 | 10.35 | 6.70 | 7.50 | 0.00 | - | 3 | 0 | 137.65% |
| ZROZ240621P00083000 | 2024-04-02 10:39AM EDT | 83.00 | 8.00 | 12.20 | 12.90 | 0.00 | - | 4 | 0 | 256.98% |
| ZROZ240621P00084000 | 2024-04-01 3:57PM EDT | 84.00 | 8.10 | 11.90 | 13.90 | 0.00 | - | 3 | 0 | 250.20% |
| ZROZ240621P00085000 | 2024-03-07 4:05PM EDT | 85.00 | 6.30 | 10.20 | 11.00 | 0.00 | - | 1 | 98 | 177.25% |
| ZROZ240621P00086000 | 2023-12-22 12:11PM EDT | 86.00 | 5.70 | 10.00 | 10.70 | 0.00 | - | 3 | 3 | 153.66% |
| ZROZ240621P00087000 | 2023-12-26 12:11PM EDT | 87.00 | 6.40 | 10.30 | 11.10 | 0.00 | - | 1 | 5 | 144.24% |
| ZROZ240621P00090000 | 2024-04-15 9:57AM EDT | 90.00 | 18.30 | 14.70 | 15.50 | 0.00 | - | 87 | 0 | 203.03% |
| ZROZ240621P00100000 | 2024-01-12 11:28AM EDT | 100.00 | 18.62 | 21.80 | 22.70 | 0.00 | - | - | 1 | 176.07% |
© 2024 Yahoo. All rights reserved.