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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ241220C00067000 | 2024-06-12 11:22AM EDT | 67.00 | 11.30 | 9.20 | 10.50 | 0.00 | - | - | 5 | 28.21% |
| ZROZ241220C00068000 | 2024-04-29 10:26AM EDT | 68.00 | 7.10 | 6.00 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| ZROZ241220C00069000 | 2024-04-29 10:29AM EDT | 69.00 | 6.60 | 5.40 | 6.40 | 0.00 | - | - | 1 | 10.38% |
| ZROZ241220C00070000 | 2024-06-24 2:39PM EDT | 70.00 | 10.00 | 7.10 | 8.40 | 0.00 | - | 2 | 13 | 27.32% |
| ZROZ241220C00071000 | 2024-04-29 11:03AM EDT | 71.00 | 5.70 | 4.60 | 5.50 | 0.00 | - | - | 1 | 14.95% |
| ZROZ241220C00073000 | 2024-05-31 9:57AM EDT | 73.00 | 4.70 | 5.40 | 6.60 | 0.00 | - | 1 | 1 | 26.81% |
| ZROZ241220C00074000 | 2024-06-20 10:49AM EDT | 74.00 | 7.20 | 4.90 | 6.00 | 0.00 | - | 16 | 31 | 26.36% |
| ZROZ241220C00075000 | 2024-06-14 2:09PM EDT | 75.00 | 7.30 | 4.40 | 5.50 | 0.00 | - | 1 | 36 | 26.27% |
| ZROZ241220C00076000 | 2024-06-27 9:53AM EDT | 76.00 | 5.92 | 4.00 | 5.10 | 0.00 | - | 3 | 41 | 26.51% |
| ZROZ241220C00077000 | 2024-06-14 9:58AM EDT | 77.00 | 6.04 | 3.60 | 4.60 | 0.00 | - | 2 | 7 | 26.15% |
| ZROZ241220C00078000 | 2024-06-04 2:29PM EDT | 78.00 | 4.10 | 3.20 | 4.20 | 0.00 | - | 1 | 2 | 26.12% |
| ZROZ241220C00079000 | 2024-05-17 2:21PM EDT | 79.00 | 3.10 | 4.80 | 6.00 | 0.00 | - | 2 | 0 | 36.65% |
| ZROZ241220C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 3.20 | 2.60 | 3.50 | -0.90 | -21.95% | 12 | 20 | 26.18% |
| ZROZ241220C00081000 | 2024-06-14 1:34PM EDT | 81.00 | 4.19 | 2.30 | 3.20 | 0.00 | - | - | 1 | 26.28% |
| ZROZ241220C00082000 | 2024-06-25 3:06PM EDT | 82.00 | 3.50 | 2.00 | 2.85 | 0.00 | - | 1 | 25 | 25.99% |
| ZROZ241220C00083000 | 2024-06-18 1:02PM EDT | 83.00 | 3.30 | 1.75 | 2.55 | 0.00 | - | 2 | 50 | 25.83% |
| ZROZ241220C00084000 | 2024-06-27 1:36PM EDT | 84.00 | 2.58 | 1.55 | 2.30 | 0.00 | - | 10 | 41 | 25.82% |
| ZROZ241220C00085000 | 2024-06-25 12:08PM EDT | 85.00 | 2.55 | 1.50 | 2.10 | 0.00 | - | 27 | 75 | 25.98% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ241220P00067000 | 2024-06-28 2:19PM EDT | 67.00 | 1.35 | 1.25 | 1.90 | +0.30 | +28.57% | 60 | 11 | 25.09% |
| ZROZ241220P00068000 | 2024-06-28 11:56AM EDT | 68.00 | 1.50 | 1.45 | 2.10 | -1.10 | -42.31% | 20 | 0 | 24.49% |
| ZROZ241220P00069000 | 2024-06-18 2:16PM EDT | 69.00 | 1.20 | 1.75 | 2.50 | 0.00 | - | 5 | 12 | 24.92% |
| ZROZ241220P00070000 | 2024-05-07 12:57PM EDT | 70.00 | 3.00 | 1.65 | 2.45 | 0.00 | - | 1 | 5 | 22.68% |
| ZROZ241220P00071000 | 2024-06-20 9:30AM EDT | 71.00 | 1.95 | 2.40 | 3.20 | 0.00 | - | 5 | 25 | 24.66% |
| ZROZ241220P00072000 | 2024-06-17 1:09PM EDT | 72.00 | 2.21 | 2.75 | 3.60 | 0.00 | - | 104 | 116 | 24.55% |
| ZROZ241220P00073000 | 2024-06-27 9:34AM EDT | 73.00 | 2.50 | 3.20 | 4.10 | 0.00 | - | 2 | 5 | 24.79% |
| ZROZ241220P00074000 | 2024-06-11 9:35AM EDT | 74.00 | 4.30 | 3.60 | 4.50 | 0.00 | - | 1 | 11 | 24.38% |
| ZROZ241220P00075000 | 2024-05-22 3:15PM EDT | 75.00 | 4.80 | 2.80 | 3.70 | 0.00 | - | 10 | 1 | 18.03% |
| ZROZ241220P00077000 | 2024-06-05 9:36AM EDT | 77.00 | 4.80 | 5.20 | 6.20 | 0.00 | - | - | 3 | 24.67% |
| ZROZ241220P00078000 | 2024-06-25 11:43AM EDT | 78.00 | 4.30 | 5.80 | 6.80 | 0.00 | - | 2 | 5 | 24.65% |
| ZROZ241220P00079000 | 2024-06-20 10:54AM EDT | 79.00 | 5.40 | 6.40 | 7.20 | 0.00 | - | 1 | 10 | 23.49% |
| ZROZ241220P00080000 | 2024-06-25 3:26PM EDT | 80.00 | 5.20 | 7.10 | 8.10 | 0.00 | - | 2 | 3 | 24.66% |
| ZROZ241220P00081000 | 2024-06-14 1:55PM EDT | 81.00 | 5.90 | 7.80 | 8.80 | 0.00 | - | - | 4 | 24.72% |
| ZROZ241220P00085000 | 2024-06-12 10:43AM EDT | 85.00 | 9.98 | 10.90 | 11.90 | 0.00 | - | 1 | 1 | 25.37% |
© 2024 Yahoo. All rights reserved.