PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ241220C00067000 | 2024-07-02 2:22PM EDT | 67.00 | 8.65 | 9.10 | 10.40 | 0.00 | - | 1 | 6 | 30.18% |
| ZROZ241220C00068000 | 2024-04-29 10:26AM EDT | 68.00 | 7.10 | 6.00 | 7.10 | 0.00 | - | - | 1 | 13.01% |
| ZROZ241220C00069000 | 2024-04-29 10:29AM EDT | 69.00 | 6.60 | 5.50 | 6.60 | 0.00 | - | - | 1 | 15.28% |
| ZROZ241220C00070000 | 2024-07-01 10:41AM EDT | 70.00 | 7.50 | 7.00 | 8.30 | +1.00 | +15.38% | 1 | 14 | 28.92% |
| ZROZ241220C00071000 | 2024-04-29 11:03AM EDT | 71.00 | 5.70 | 4.50 | 5.40 | 0.00 | - | - | 1 | 16.52% |
| ZROZ241220C00073000 | 2024-05-31 9:57AM EDT | 73.00 | 4.70 | 5.40 | 6.60 | 0.00 | - | 1 | 1 | 28.61% |
| ZROZ241220C00074000 | 2024-07-02 2:19PM EDT | 74.00 | 4.58 | 4.70 | 5.90 | 0.00 | - | 3 | 34 | 27.58% |
| ZROZ241220C00075000 | 2024-07-01 9:30AM EDT | 75.00 | 4.40 | 4.20 | 5.30 | 0.00 | - | 17 | 30 | 26.92% |
| ZROZ241220C00076000 | 2024-06-27 9:53AM EDT | 76.00 | 5.92 | 3.80 | 4.90 | 0.00 | - | 3 | 41 | 27.11% |
| ZROZ241220C00077000 | 2024-06-14 9:58AM EDT | 77.00 | 6.04 | 3.40 | 4.40 | 0.00 | - | 2 | 7 | 26.66% |
| ZROZ241220C00078000 | 2024-06-04 2:29PM EDT | 78.00 | 4.10 | 3.00 | 4.00 | 0.00 | - | 1 | 2 | 26.58% |
| ZROZ241220C00079000 | 2024-07-02 9:38AM EDT | 79.00 | 3.10 | 2.70 | 3.60 | 0.00 | - | 4 | 0 | 26.36% |
| ZROZ241220C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 3.20 | 2.40 | 3.30 | 0.00 | - | 12 | 32 | 26.50% |
| ZROZ241220C00081000 | 2024-06-14 1:34PM EDT | 81.00 | 4.19 | 2.10 | 2.95 | 0.00 | - | - | 0 | 26.27% |
| ZROZ241220C00082000 | 2024-07-02 2:42PM EDT | 82.00 | 1.75 | 1.85 | 2.50 | 0.00 | - | 1 | 26 | 25.35% |
| ZROZ241220C00083000 | 2024-06-18 1:02PM EDT | 83.00 | 3.30 | 1.60 | 2.40 | 0.00 | - | 2 | 50 | 26.21% |
| ZROZ241220C00084000 | 2024-07-01 12:57PM EDT | 84.00 | 1.45 | 1.40 | 2.15 | 0.00 | - | 1 | 40 | 26.14% |
| ZROZ241220C00085000 | 2024-07-01 2:52PM EDT | 85.00 | 0.95 | 1.20 | 1.90 | 0.00 | - | 13 | 88 | 25.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ241220P00067000 | 2024-07-01 2:27PM EDT | 67.00 | 1.95 | 1.20 | 1.85 | 0.00 | - | 73 | 144 | 24.41% |
| ZROZ241220P00068000 | 2024-06-28 11:56AM EDT | 68.00 | 1.50 | 1.45 | 2.10 | 0.00 | - | 20 | 0 | 24.10% |
| ZROZ241220P00069000 | 2024-07-01 12:46PM EDT | 69.00 | 2.60 | 1.70 | 2.40 | 0.00 | - | 3 | 15 | 23.91% |
| ZROZ241220P00070000 | 2024-07-01 11:08AM EDT | 70.00 | 3.00 | 2.00 | 2.75 | 0.00 | - | 5 | 10 | 23.84% |
| ZROZ241220P00071000 | 2024-07-01 3:15PM EDT | 71.00 | 3.40 | 2.35 | 3.20 | 0.00 | - | 10 | 0 | 24.13% |
| ZROZ241220P00072000 | 2024-07-01 12:29PM EDT | 72.00 | 3.90 | 2.75 | 3.60 | 0.00 | - | 1 | 117 | 23.98% |
| ZROZ241220P00073000 | 2024-07-02 2:22PM EDT | 73.00 | 4.25 | 3.10 | 4.00 | 0.00 | - | 1 | 6 | 23.66% |
| ZROZ241220P00074000 | 2024-06-11 9:35AM EDT | 74.00 | 4.30 | 3.60 | 4.50 | 0.00 | - | 1 | 11 | 23.68% |
| ZROZ241220P00075000 | 2024-05-22 3:15PM EDT | 75.00 | 4.80 | 2.80 | 3.70 | 0.00 | - | 10 | 1 | 17.16% |
| ZROZ241220P00077000 | 2024-06-05 9:36AM EDT | 77.00 | 4.80 | 5.10 | 6.10 | 0.00 | - | - | 3 | 23.28% |
| ZROZ241220P00078000 | 2024-06-25 11:43AM EDT | 78.00 | 4.30 | 5.70 | 6.80 | 0.00 | - | 2 | 5 | 23.66% |
| ZROZ241220P00079000 | 2024-06-20 10:54AM EDT | 79.00 | 5.40 | 6.30 | 7.40 | 0.00 | - | 1 | 0 | 23.38% |
| ZROZ241220P00080000 | 2024-06-25 3:26PM EDT | 80.00 | 5.20 | 7.00 | 8.10 | 0.00 | - | 2 | 3 | 23.47% |
| ZROZ241220P00081000 | 2024-06-14 1:55PM EDT | 81.00 | 5.90 | 7.70 | 8.70 | 0.00 | - | - | 4 | 22.88% |
| ZROZ241220P00085000 | 2024-06-12 10:43AM EDT | 85.00 | 9.98 | 10.80 | 11.90 | 0.00 | - | 1 | 1 | 23.54% |
© 2024 Yahoo. All rights reserved.