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:
Callsfor20 September 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 | 34.72% |
| ZROZ240920C00070000 | 2024-05-15 11:49AM EDT | 70.00 | 6.90 | 4.80 | 5.50 | 0.00 | - | 4 | 11 | 23.16% |
| ZROZ240920C00071000 | 2024-04-29 10:17AM EDT | 71.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 1 | 40 | 15.86% |
| ZROZ240920C00072000 | 2024-04-29 10:23AM EDT | 72.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 1 | 13 | 16.44% |
| ZROZ240920C00073000 | 2024-05-20 10:10AM EDT | 73.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 4 | 15 | 22.84% |
| ZROZ240920C00074000 | 2024-05-28 1:57PM EDT | 74.00 | 2.90 | 2.65 | 3.30 | 0.00 | - | 1 | 60 | 22.62% |
| ZROZ240920C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 4.00 | 2.25 | 2.80 | 0.00 | - | 1 | 17 | 22.13% |
| ZROZ240920C00076000 | 2024-05-29 2:05PM EDT | 76.00 | 1.52 | 1.85 | 2.40 | 0.00 | - | 18 | 18 | 22.00% |
| ZROZ240920C00077000 | 2024-05-29 3:58PM EDT | 77.00 | 1.45 | 1.55 | 2.10 | 0.00 | - | 1 | 15 | 22.24% |
| ZROZ240920C00078000 | 2024-05-29 11:37AM EDT | 78.00 | 1.15 | 1.30 | 1.80 | 0.00 | - | 19 | 58 | 22.25% |
| ZROZ240920C00079000 | 2024-04-01 12:54PM EDT | 79.00 | 3.50 | 1.05 | 1.90 | 0.00 | - | 2 | 21 | 24.85% |
| ZROZ240920C00080000 | 2024-05-06 11:00AM EDT | 80.00 | 1.30 | 0.85 | 1.25 | 0.00 | - | 1 | 64 | 21.86% |
| ZROZ240920C00081000 | 2024-05-13 2:53PM EDT | 81.00 | 1.05 | 0.70 | 1.10 | 0.00 | - | 1 | 1 | 22.28% |
| ZROZ240920C00082000 | 2024-05-31 2:54PM EDT | 82.00 | 0.66 | 0.55 | 0.90 | -0.44 | -40.00% | 1 | 21 | 22.07% |
| ZROZ240920C00083000 | 2024-05-16 9:30AM EDT | 83.00 | 2.93 | 0.45 | 0.80 | 0.00 | - | 2 | 28 | 22.56% |
| ZROZ240920C00084000 | 2024-03-14 2:36PM EDT | 84.00 | 2.37 | 0.95 | 1.60 | 0.00 | - | 1 | 1 | 30.96% |
| ZROZ240920C00085000 | 2024-05-24 9:50AM EDT | 85.00 | 0.65 | 0.30 | 0.60 | 0.00 | - | 1 | 15 | 23.07% |
| ZROZ240920C00086000 | 2024-05-28 9:43AM EDT | 86.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 7 | 23.10% |
| ZROZ240920C00087000 | 2024-05-30 3:52PM EDT | 87.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 23.58% |
| ZROZ240920C00089000 | 2024-03-27 2:07PM EDT | 89.00 | 1.60 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 25.78% |
| ZROZ240920C00090000 | 2024-05-15 12:36PM EDT | 90.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 187 | 25.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920P00061000 | 2024-05-28 3:20PM EDT | 61.00 | 0.22 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 25.10% |
| ZROZ240920P00062000 | 2024-05-16 2:26PM EDT | 62.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 24.12% |
| ZROZ240920P00063000 | 2024-05-22 12:58PM EDT | 63.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 5 | 23.76% |
| ZROZ240920P00064000 | 2024-04-29 2:41PM EDT | 64.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 80 | 10 | 26.39% |
| ZROZ240920P00065000 | 2024-05-29 1:02PM EDT | 65.00 | 0.95 | 0.45 | 0.80 | 0.00 | - | 1 | 3 | 22.88% |
| ZROZ240920P00066000 | 2024-05-30 1:16PM EDT | 66.00 | 0.80 | 0.60 | 0.95 | 0.00 | - | 100 | 100 | 22.36% |
| ZROZ240920P00067000 | 2024-05-30 12:08PM EDT | 67.00 | 1.05 | 0.75 | 1.15 | 0.00 | - | 10 | 11 | 22.07% |
| ZROZ240920P00068000 | 2024-04-17 9:44AM EDT | 68.00 | 2.60 | 0.80 | 1.20 | 0.00 | - | - | 17 | 20.33% |
| ZROZ240920P00069000 | 2024-05-24 11:32AM EDT | 69.00 | 1.05 | 1.20 | 1.65 | 0.00 | - | 50 | 83 | 21.47% |
| ZROZ240920P00070000 | 2024-05-31 3:51PM EDT | 70.00 | 1.70 | 1.50 | 1.95 | -0.75 | -30.61% | 1 | 175 | 21.12% |
| ZROZ240920P00071000 | 2024-05-28 12:27PM EDT | 71.00 | 1.80 | 1.85 | 2.35 | 0.00 | - | 1 | 14 | 21.17% |
| ZROZ240920P00072000 | 2024-04-25 10:05AM EDT | 72.00 | 5.40 | 1.60 | 2.10 | 0.00 | - | 1 | 31 | 16.77% |
| ZROZ240920P00073000 | 2024-05-02 2:57PM EDT | 73.00 | 4.40 | 2.75 | 3.30 | 0.00 | - | 13 | 28 | 21.30% |
| ZROZ240920P00074000 | 2024-05-30 10:20AM EDT | 74.00 | 4.10 | 3.20 | 3.80 | 0.00 | - | 1 | 13 | 21.08% |
| ZROZ240920P00075000 | 2024-05-21 11:42AM EDT | 75.00 | 3.16 | 3.80 | 4.40 | 0.00 | - | 7 | 65 | 21.20% |
| ZROZ240920P00076000 | 2024-05-22 3:13PM EDT | 76.00 | 3.74 | 4.40 | 5.10 | 0.00 | - | 25 | 19 | 21.69% |
| ZROZ240920P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 7.40 | 4.30 | 5.00 | 0.00 | - | 14 | 25 | 16.50% |
| ZROZ240920P00078000 | 2024-04-10 3:46PM EDT | 78.00 | 7.10 | 6.20 | 6.90 | 0.00 | - | 3 | 13 | 24.65% |
| ZROZ240920P00079000 | 2024-04-16 10:08AM EDT | 79.00 | 9.84 | 5.70 | 6.40 | 0.00 | - | 3 | 32 | 15.32% |
| ZROZ240920P00080000 | 2024-05-22 3:24PM EDT | 80.00 | 6.40 | 7.40 | 8.10 | 0.00 | - | 15 | 21 | 22.66% |
| ZROZ240920P00081000 | 2024-03-27 2:56PM EDT | 81.00 | 5.80 | 9.90 | 14.00 | 0.00 | - | 3 | 3 | 57.07% |
| ZROZ240920P00082000 | 2024-03-27 1:59PM EDT | 82.00 | 6.30 | 11.70 | 12.50 | 0.00 | - | 5 | 5 | 42.94% |
| ZROZ240920P00085000 | 2024-04-09 3:57PM EDT | 85.00 | 9.90 | 11.60 | 12.40 | 0.00 | - | - | 5 | 23.68% |
| ZROZ240920P00090000 | 2024-04-26 10:21AM EDT | 90.00 | 19.10 | 15.40 | 16.20 | 0.00 | - | 96 | 300 | 0.00% |
© 2024 Yahoo. All rights reserved.