PIMCO 25+ Year Zero Coupon US Trs ETF (ZROZ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240719C00073000 | 2024-06-07 11:10AM EDT | 73.00 | 3.25 | 5.40 | 6.20 | 0.00 | - | 2 | 2 | 31.54% |
| ZROZ240719C00074000 | 2024-06-13 10:56AM EDT | 74.00 | 3.25 | 4.50 | 5.20 | 0.00 | - | 5 | 6 | 27.76% |
| ZROZ240719C00075000 | 2024-06-20 9:38AM EDT | 75.00 | 2.93 | 3.60 | 4.20 | 0.00 | - | 1 | 62 | 23.88% |
| ZROZ240719C00076000 | 2024-06-21 10:05AM EDT | 76.00 | 2.75 | 2.85 | 3.40 | 0.00 | - | 2 | 9 | 22.90% |
| ZROZ240719C00077000 | 2024-06-20 9:30AM EDT | 77.00 | 2.65 | 2.10 | 2.60 | 0.00 | - | 1 | 13 | 21.12% |
| ZROZ240719C00078000 | 2024-06-21 12:30PM EDT | 78.00 | 1.55 | 1.55 | 2.00 | 0.00 | - | 7 | 41 | 21.02% |
| ZROZ240719C00079000 | 2024-06-24 12:26PM EDT | 79.00 | 0.90 | 1.10 | 1.50 | 0.00 | - | 23 | 48 | 21.00% |
| ZROZ240719C00080000 | 2024-06-25 2:25PM EDT | 80.00 | 0.70 | 0.75 | 1.10 | -0.09 | -11.39% | 4 | 91 | 21.07% |
| ZROZ240719C00081000 | 2024-06-24 3:57PM EDT | 81.00 | 0.60 | 0.50 | 0.75 | +0.10 | +20.00% | 8 | 12 | 20.66% |
| ZROZ240719C00082000 | 2024-06-25 3:05PM EDT | 82.00 | 0.40 | 0.35 | 0.55 | +0.05 | +14.29% | 20 | 58 | 21.29% |
| ZROZ240719C00083000 | 2024-06-25 3:03PM EDT | 83.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 11 | 11 | 21.90% |
| ZROZ240719C00084000 | 2024-06-14 11:20AM EDT | 84.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | 10 | 11 | 25.93% |
| ZROZ240719C00085000 | 2024-06-18 2:16PM EDT | 85.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 3 | 21.24% |
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 | 40.63% |
| ZROZ240719P00066000 | 2024-06-12 9:50AM EDT | 66.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 37.89% |
| ZROZ240719P00067000 | 2024-06-12 9:49AM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 35.16% |
| ZROZ240719P00068000 | 2024-06-05 1:52PM EDT | 68.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 32.42% |
| ZROZ240719P00069000 | 2024-06-05 12:47PM EDT | 69.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 51 | 2 | 29.69% |
| ZROZ240719P00070000 | 2024-06-21 11:31AM EDT | 70.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 26.95% |
| ZROZ240719P00071000 | 2024-06-13 3:00PM EDT | 71.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 26.47% |
| ZROZ240719P00072000 | 2024-06-21 1:03PM EDT | 72.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 25.34% |
| ZROZ240719P00073000 | 2024-06-24 12:13PM EDT | 73.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 7 | 25.00% |
| ZROZ240719P00074000 | 2024-06-18 9:38AM EDT | 74.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | 1 | 5 | 23.88% |
| ZROZ240719P00075000 | 2024-06-25 3:12PM EDT | 75.00 | 0.45 | 0.35 | 0.60 | -0.25 | -35.71% | 10 | 18 | 23.88% |
| ZROZ240719P00076000 | 2024-06-05 10:00AM EDT | 76.00 | 2.00 | 0.55 | 0.85 | 0.00 | - | 5 | 0 | 23.63% |
| ZROZ240719P00077000 | 2024-06-24 10:59AM EDT | 77.00 | 1.25 | 0.85 | 1.20 | 0.00 | - | 17 | 27 | 23.80% |
| ZROZ240719P00078000 | 2024-06-18 1:42PM EDT | 78.00 | 1.69 | 1.25 | 1.70 | 0.00 | - | 1 | 4 | 24.81% |
| ZROZ240719P00079000 | 2024-06-14 9:59AM EDT | 79.00 | 2.32 | 1.75 | 2.25 | 0.00 | - | - | 1 | 25.37% |
| ZROZ240719P00080000 | 2024-06-20 9:56AM EDT | 80.00 | 3.50 | 2.40 | 2.85 | 0.00 | - | 1 | 4 | 25.59% |
| ZROZ240719P00081000 | 2024-06-21 2:06PM EDT | 81.00 | 4.05 | 3.10 | 3.70 | 0.00 | - | 3 | 4 | 28.22% |
© 2024 Yahoo. All rights reserved.