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 10:46AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240719C00073000 | 2024-07-02 1:27PM EDT | 73.00 | 1.30 | 1.95 | 2.40 | 0.00 | - | 8 | 15 | 23.61% |
| ZROZ240719C00074000 | 2024-07-01 2:42PM EDT | 74.00 | 0.90 | 0.85 | 2.65 | 0.00 | - | 10 | 6 | 36.99% |
| ZROZ240719C00075000 | 2024-07-01 11:24AM EDT | 75.00 | 1.00 | 0.40 | 1.85 | +0.40 | +200.00% | 1 | 56 | 32.13% |
| ZROZ240719C00076000 | 2024-07-03 10:19AM EDT | 76.00 | 1.95 | 0.35 | 1.15 | +0.68 | +53.54% | 5 | 14 | 27.49% |
| ZROZ240719C00077000 | 2024-07-02 1:35PM EDT | 77.00 | 0.20 | 0.35 | 0.55 | 0.00 | - | 11 | 6 | 22.36% |
| ZROZ240719C00078000 | 2024-06-28 3:53PM EDT | 78.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 5 | 0 | 22.46% |
| ZROZ240719C00079000 | 2024-07-01 10:10AM EDT | 79.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 45 | 22.12% |
| ZROZ240719C00080000 | 2024-07-02 12:26PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 102 | 23.63% |
| ZROZ240719C00081000 | 2024-07-02 1:08PM EDT | 81.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 24.41% |
| ZROZ240719C00082000 | 2024-06-25 3:05PM EDT | 82.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 20 | 78 | 27.15% |
| ZROZ240719C00083000 | 2024-07-01 11:30AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 29.79% |
| ZROZ240719C00084000 | 2024-06-26 1:03PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 32.42% |
| ZROZ240719C00085000 | 2024-06-18 2:16PM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 3 | 31.06% |
Putsfor19 July 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 | 37.11% |
| ZROZ240719P00066000 | 2024-07-01 1:45PM EDT | 66.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 33.79% |
| ZROZ240719P00067000 | 2024-07-01 11:02AM EDT | 67.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 30.37% |
| ZROZ240719P00068000 | 2024-06-05 1:52PM EDT | 68.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 26.95% |
| ZROZ240719P00069000 | 2024-06-05 12:47PM EDT | 69.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 51 | 2 | 25.78% |
| ZROZ240719P00070000 | 2024-07-01 12:36PM EDT | 70.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 11 | 22 | 25.49% |
| ZROZ240719P00071000 | 2024-07-01 12:47PM EDT | 71.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 4 | 36 | 23.98% |
| ZROZ240719P00072000 | 2024-07-02 12:54PM EDT | 72.00 | 1.10 | 0.25 | 1.45 | 0.00 | - | 31 | 33 | 39.99% |
| ZROZ240719P00073000 | 2024-07-01 10:24AM EDT | 73.00 | 1.55 | 0.60 | 0.90 | 0.00 | - | 7 | 18 | 24.46% |
| ZROZ240719P00074000 | 2024-06-18 9:38AM EDT | 74.00 | 0.53 | 0.20 | 2.35 | 0.00 | - | 1 | 0 | 40.92% |
| ZROZ240719P00075000 | 2024-07-02 11:01AM EDT | 75.00 | 2.65 | 0.95 | 2.15 | 0.00 | - | 2 | 0 | 29.79% |
| ZROZ240719P00076000 | 2024-06-28 11:58AM EDT | 76.00 | 1.70 | 2.00 | 2.50 | 0.00 | - | 2 | 0 | 25.88% |
| ZROZ240719P00077000 | 2024-06-26 9:30AM EDT | 77.00 | 1.70 | 2.75 | 3.30 | 0.00 | - | 3 | 30 | 27.88% |
| ZROZ240719P00078000 | 2024-07-02 11:01AM EDT | 78.00 | 5.30 | 3.50 | 4.10 | 0.00 | - | 1 | 4 | 28.91% |
| ZROZ240719P00079000 | 2024-06-14 9:59AM EDT | 79.00 | 2.32 | 4.40 | 5.10 | 0.00 | - | - | 1 | 33.20% |
| ZROZ240719P00080000 | 2024-07-01 3:56PM EDT | 80.00 | 7.70 | 5.20 | 5.90 | 0.00 | - | 3 | 0 | 32.62% |
| ZROZ240719P00081000 | 2024-06-21 2:06PM EDT | 81.00 | 4.05 | 6.40 | 7.00 | 0.00 | - | 3 | 0 | 38.77% |
© 2024 Yahoo. All rights reserved.