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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920C00066000 | 2024-04-24 2:51PM EDT | 66.00 | 6.74 | 8.90 | 9.70 | 0.00 | - | - | 44 | 0.00% |
| ZROZ240920C00070000 | 2024-05-15 11:49AM EDT | 70.00 | 6.90 | 9.50 | 10.40 | 0.00 | - | 4 | 11 | 27.17% |
| ZROZ240920C00071000 | 2024-06-12 10:07AM EDT | 71.00 | 6.50 | 8.70 | 9.60 | 0.00 | - | 19 | 29 | 27.00% |
| ZROZ240920C00072000 | 2024-04-29 10:23AM EDT | 72.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 1 | 13 | 0.00% |
| ZROZ240920C00073000 | 2024-05-20 10:10AM EDT | 73.00 | 4.00 | 7.10 | 8.00 | 0.00 | - | 4 | 15 | 25.99% |
| ZROZ240920C00074000 | 2024-06-07 11:16AM EDT | 74.00 | 4.09 | 6.40 | 7.00 | 0.00 | - | 2 | 46 | 23.73% |
| ZROZ240920C00075000 | 2024-06-12 11:23AM EDT | 75.00 | 6.00 | 5.70 | 6.50 | +1.70 | +39.53% | 5 | 26 | 24.95% |
| ZROZ240920C00076000 | 2024-05-29 2:05PM EDT | 76.00 | 1.52 | 5.10 | 5.80 | 0.00 | - | 18 | 18 | 24.46% |
| ZROZ240920C00077000 | 2024-06-12 10:03AM EDT | 77.00 | 3.30 | 4.50 | 5.30 | 0.00 | - | 1 | 15 | 25.03% |
| ZROZ240920C00078000 | 2024-06-14 1:34PM EDT | 78.00 | 4.04 | 4.00 | 4.70 | +0.54 | +15.43% | 1 | 68 | 24.70% |
| ZROZ240920C00079000 | 2024-06-14 11:40AM EDT | 79.00 | 3.70 | 3.50 | 4.20 | +0.20 | +5.71% | 2 | 21 | 24.74% |
| ZROZ240920C00080000 | 2024-06-10 11:29AM EDT | 80.00 | 3.16 | 3.00 | 3.60 | +1.86 | +143.08% | 1 | 65 | 23.94% |
| ZROZ240920C00081000 | 2024-05-13 2:53PM EDT | 81.00 | 1.05 | 1.30 | 1.90 | 0.00 | - | 1 | 0 | 16.05% |
| ZROZ240920C00082000 | 2024-06-12 10:02AM EDT | 82.00 | 1.40 | 2.25 | 2.85 | 0.00 | - | 2 | 26 | 24.38% |
| ZROZ240920C00083000 | 2024-06-14 3:44PM EDT | 83.00 | 2.07 | 1.90 | 2.50 | +0.52 | +33.55% | 6 | 33 | 24.40% |
| ZROZ240920C00084000 | 2024-06-07 2:28PM EDT | 84.00 | 0.80 | 1.65 | 2.20 | 0.00 | - | 3 | 10 | 24.54% |
| ZROZ240920C00085000 | 2024-06-14 2:29PM EDT | 85.00 | 1.40 | 1.40 | 1.90 | +0.60 | +75.00% | 100 | 27 | 24.44% |
| ZROZ240920C00086000 | 2024-06-14 2:40PM EDT | 86.00 | 1.35 | 1.20 | 1.70 | +0.45 | +50.00% | 21 | 7 | 24.85% |
| ZROZ240920C00087000 | 2024-06-14 2:33PM EDT | 87.00 | 1.05 | 1.00 | 1.45 | +0.27 | +34.62% | 30 | 18 | 24.70% |
| ZROZ240920C00089000 | 2024-03-27 2:07PM EDT | 89.00 | 1.60 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 18.56% |
| ZROZ240920C00090000 | 2024-06-14 2:14PM EDT | 90.00 | 0.70 | 0.05 | 0.90 | +0.30 | +75.00% | 2 | 178 | 24.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920P00061000 | 2024-06-03 12:25PM EDT | 61.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 30.08% |
| ZROZ240920P00062000 | 2024-05-16 2:26PM EDT | 62.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 29.88% |
| ZROZ240920P00063000 | 2024-06-04 11:55AM EDT | 63.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 1 | 28.27% |
| ZROZ240920P00064000 | 2024-04-29 2:41PM EDT | 64.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 80 | 10 | 37.87% |
| ZROZ240920P00065000 | 2024-06-04 10:01AM EDT | 65.00 | 0.38 | 0.20 | 1.40 | 0.00 | - | 1 | 3 | 40.97% |
| ZROZ240920P00066000 | 2024-06-14 10:26AM EDT | 66.00 | 0.30 | 0.25 | 1.45 | -0.15 | -33.33% | 1 | 101 | 39.36% |
| ZROZ240920P00067000 | 2024-06-14 10:27AM EDT | 67.00 | 0.34 | 0.20 | 0.45 | -0.71 | -67.62% | 1 | 11 | 25.51% |
| ZROZ240920P00068000 | 2024-06-11 11:44AM EDT | 68.00 | 0.95 | 0.25 | 0.50 | 0.00 | - | 4 | 21 | 24.54% |
| ZROZ240920P00069000 | 2024-06-04 2:00PM EDT | 69.00 | 0.82 | 0.30 | 0.60 | 0.00 | - | 3 | 86 | 24.10% |
| ZROZ240920P00070000 | 2024-06-04 12:35PM EDT | 70.00 | 1.15 | 0.40 | 0.75 | 0.00 | - | 4 | 172 | 24.00% |
| ZROZ240920P00071000 | 2024-05-28 12:27PM EDT | 71.00 | 1.80 | 0.65 | 0.90 | 0.00 | - | 1 | 14 | 23.66% |
| ZROZ240920P00072000 | 2024-04-25 10:05AM EDT | 72.00 | 5.40 | 1.60 | 2.10 | 0.00 | - | 1 | 31 | 31.70% |
| ZROZ240920P00073000 | 2024-06-13 11:36AM EDT | 73.00 | 1.50 | 0.90 | 1.35 | 0.00 | - | 1 | 27 | 23.55% |
| ZROZ240920P00074000 | 2024-05-30 10:20AM EDT | 74.00 | 4.10 | 1.15 | 1.60 | 0.00 | - | 1 | 13 | 23.29% |
| ZROZ240920P00075000 | 2024-05-21 11:42AM EDT | 75.00 | 3.16 | 1.45 | 1.95 | 0.00 | - | 7 | 65 | 23.49% |
| ZROZ240920P00076000 | 2024-05-22 3:13PM EDT | 76.00 | 3.74 | 1.80 | 2.30 | 0.00 | - | 25 | 19 | 23.40% |
| ZROZ240920P00077000 | 2024-06-14 11:40AM EDT | 77.00 | 2.39 | 2.15 | 2.65 | -5.01 | -67.70% | 1 | 25 | 23.06% |
| ZROZ240920P00078000 | 2024-06-06 12:25PM EDT | 78.00 | 4.10 | 2.60 | 3.20 | 0.00 | - | 3 | 10 | 23.71% |
| ZROZ240920P00079000 | 2024-04-16 10:08AM EDT | 79.00 | 9.84 | 5.70 | 6.40 | 0.00 | - | 3 | 32 | 40.42% |
| ZROZ240920P00080000 | 2024-05-22 3:24PM EDT | 80.00 | 6.40 | 3.60 | 4.30 | 0.00 | - | 15 | 21 | 24.20% |
| ZROZ240920P00081000 | 2024-03-27 2:56PM EDT | 81.00 | 5.80 | 9.90 | 14.00 | 0.00 | - | 3 | 3 | 67.68% |
| ZROZ240920P00082000 | 2024-03-27 1:59PM EDT | 82.00 | 6.30 | 11.70 | 12.50 | 0.00 | - | 5 | 5 | 64.92% |
| ZROZ240920P00085000 | 2024-06-14 11:30AM EDT | 85.00 | 7.50 | 7.00 | 7.70 | -2.40 | -24.24% | 1 | 5 | 25.42% |
| ZROZ240920P00090000 | 2024-06-12 10:43AM EDT | 90.00 | 13.53 | 11.30 | 12.10 | 0.00 | - | 1 | 301 | 29.31% |
© 2024 Yahoo. All rights reserved.