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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240719C00073000 | 2024-06-28 12:02PM EDT | 73.00 | 3.20 | 2.20 | 2.75 | -0.05 | -1.54% | 5 | 2 | 20.34% |
| ZROZ240719C00074000 | 2024-06-13 10:56AM EDT | 74.00 | 3.25 | 1.65 | 2.10 | 0.00 | - | 5 | 6 | 20.44% |
| ZROZ240719C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.32 | 1.15 | 1.55 | -1.50 | -53.19% | 41 | 62 | 20.46% |
| ZROZ240719C00076000 | 2024-06-28 12:02PM EDT | 76.00 | 1.27 | 0.80 | 1.15 | -1.48 | -53.82% | 7 | 9 | 21.12% |
| ZROZ240719C00077000 | 2024-06-20 9:30AM EDT | 77.00 | 2.65 | 0.50 | 0.80 | 0.00 | - | 1 | 13 | 21.14% |
| ZROZ240719C00078000 | 2024-06-28 11:13AM EDT | 78.00 | 0.55 | 0.30 | 0.55 | -0.35 | -38.89% | 5 | 45 | 21.36% |
| ZROZ240719C00079000 | 2024-06-28 3:27PM EDT | 79.00 | 0.35 | 0.20 | 0.40 | -0.38 | -52.05% | 1 | 47 | 22.24% |
| ZROZ240719C00080000 | 2024-06-28 10:42AM EDT | 80.00 | 0.25 | 0.10 | 0.25 | -0.27 | -51.92% | 10 | 97 | 22.02% |
| ZROZ240719C00081000 | 2024-06-25 3:30PM EDT | 81.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 8 | 20 | 23.54% |
| ZROZ240719C00082000 | 2024-06-25 3:05PM EDT | 82.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 20 | 78 | 24.51% |
| ZROZ240719C00083000 | 2024-06-25 3:03PM EDT | 83.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 22 | 24.81% |
| ZROZ240719C00084000 | 2024-06-26 1:03PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 27.05% |
| ZROZ240719C00085000 | 2024-06-18 2:16PM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 3 | 29.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240719P00065000 | 2024-06-07 3:58PM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 33.99% |
| ZROZ240719P00066000 | 2024-06-12 9:50AM EDT | 66.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 31.06% |
| ZROZ240719P00067000 | 2024-06-12 9:49AM EDT | 67.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 30.57% |
| ZROZ240719P00068000 | 2024-06-05 1:52PM EDT | 68.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 25 | 26 | 29.40% |
| ZROZ240719P00069000 | 2024-06-05 12:47PM EDT | 69.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 51 | 2 | 27.69% |
| ZROZ240719P00070000 | 2024-06-21 11:31AM EDT | 70.00 | 0.12 | 0.15 | 0.35 | 0.00 | - | 11 | 11 | 26.81% |
| ZROZ240719P00071000 | 2024-06-26 10:10AM EDT | 71.00 | 0.11 | 0.30 | 0.50 | 0.00 | - | 5 | 32 | 26.27% |
| ZROZ240719P00072000 | 2024-06-21 1:03PM EDT | 72.00 | 0.19 | 0.45 | 0.75 | 0.00 | - | 2 | 2 | 26.54% |
| ZROZ240719P00073000 | 2024-06-28 3:41PM EDT | 73.00 | 0.70 | 0.75 | 1.05 | +0.45 | +180.00% | 6 | 7 | 26.44% |
| ZROZ240719P00074000 | 2024-06-18 9:38AM EDT | 74.00 | 0.53 | 1.10 | 1.45 | 0.00 | - | 1 | 5 | 26.66% |
| ZROZ240719P00075000 | 2024-06-28 11:46AM EDT | 75.00 | 1.25 | 1.55 | 1.95 | +0.47 | +60.26% | 5 | 29 | 27.15% |
| ZROZ240719P00076000 | 2024-06-28 11:58AM EDT | 76.00 | 1.70 | 2.15 | 2.60 | -0.30 | -15.00% | 2 | 0 | 28.59% |
| ZROZ240719P00077000 | 2024-06-26 9:30AM EDT | 77.00 | 1.70 | 2.80 | 3.30 | 0.00 | - | 3 | 30 | 29.76% |
| ZROZ240719P00078000 | 2024-06-27 9:51AM EDT | 78.00 | 2.05 | 3.60 | 4.20 | 0.00 | - | 1 | 5 | 33.06% |
| ZROZ240719P00079000 | 2024-06-14 9:59AM EDT | 79.00 | 2.32 | 4.40 | 5.10 | 0.00 | - | - | 1 | 35.91% |
| ZROZ240719P00080000 | 2024-06-28 9:40AM EDT | 80.00 | 3.50 | 5.30 | 6.00 | 0.00 | - | 1 | 4 | 38.33% |
| ZROZ240719P00081000 | 2024-06-21 2:06PM EDT | 81.00 | 4.05 | 6.30 | 7.00 | 0.00 | - | 3 | 4 | 42.14% |
© 2024 Yahoo. All rights reserved.