UK markets open in 1 hour 26 minutes
NIKKEI 225
39,571.41 -11.67 (-0.03%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.95 +0.41 (+0.50%) GOLD FUTURES
2,331.70 -7.90 (-0.34%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,009.61 +2,097.67 (+4.38%)
PIMCO 25+ Year Zero Coupon US Trs ETF (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 | 25.34% |
| ZROZ240920C00070000 | 2024-06-20 1:57PM EDT | 70.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920C00071000 | 2024-06-12 10:07AM EDT | 71.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZROZ240920C00072000 | 2024-04-29 10:23AM EDT | 72.00 | 3.80 | 2.70 | 3.30 | 0.00 | - | 1 | 13 | 8.28% |
| ZROZ240920C00073000 | 2024-05-20 10:10AM EDT | 73.00 | 4.00 | 6.70 | 7.60 | 0.00 | - | 4 | 15 | 46.53% |
| ZROZ240920C00074000 | 2024-06-27 2:20PM EDT | 74.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZROZ240920C00075000 | 2024-06-25 1:12PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920C00076000 | 2024-06-17 9:30AM EDT | 76.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZROZ240920C00077000 | 2024-06-17 2:46PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZROZ240920C00078000 | 2024-06-18 2:44PM EDT | 78.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZROZ240920C00079000 | 2024-06-28 10:17AM EDT | 79.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ZROZ240920C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZROZ240920C00081000 | 2024-05-13 2:53PM EDT | 81.00 | 1.05 | 1.30 | 1.90 | 0.00 | - | 1 | 0 | 28.57% |
| ZROZ240920C00082000 | 2024-06-18 9:55AM EDT | 82.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZROZ240920C00083000 | 2024-06-24 12:57PM EDT | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZROZ240920C00084000 | 2024-06-21 3:13PM EDT | 84.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZROZ240920C00085000 | 2024-06-28 11:44AM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZROZ240920C00086000 | 2024-06-28 10:37AM EDT | 86.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ZROZ240920C00087000 | 2024-06-28 3:02PM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ZROZ240920C00088000 | 2024-06-27 12:47PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZROZ240920C00089000 | 2024-06-21 10:05AM EDT | 89.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZROZ240920C00090000 | 2024-06-21 10:05AM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZROZ240920P00061000 | 2024-06-03 12:25PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZROZ240920P00062000 | 2024-05-16 2:26PM EDT | 62.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 26.81% |
| ZROZ240920P00063000 | 2024-06-04 11:55AM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZROZ240920P00064000 | 2024-04-29 2:41PM EDT | 64.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 80 | 10 | 34.08% |
| ZROZ240920P00065000 | 2024-06-25 3:06PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZROZ240920P00066000 | 2024-06-18 12:26PM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ZROZ240920P00067000 | 2024-06-14 10:27AM EDT | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZROZ240920P00068000 | 2024-06-28 10:10AM EDT | 68.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZROZ240920P00069000 | 2024-06-28 9:35AM EDT | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZROZ240920P00070000 | 2024-06-28 12:46PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZROZ240920P00071000 | 2024-05-28 12:27PM EDT | 71.00 | 1.80 | 0.65 | 1.05 | 0.00 | - | 1 | 14 | 18.82% |
| ZROZ240920P00072000 | 2024-06-26 3:43PM EDT | 72.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZROZ240920P00073000 | 2024-06-13 11:36AM EDT | 73.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZROZ240920P00074000 | 2024-05-30 10:20AM EDT | 74.00 | 4.10 | 2.30 | 2.80 | 0.00 | - | 1 | 13 | 23.55% |
| ZROZ240920P00075000 | 2024-06-28 10:03AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| ZROZ240920P00076000 | 2024-05-22 3:13PM EDT | 76.00 | 3.74 | 1.95 | 2.45 | 0.00 | - | 25 | 19 | 13.75% |
| ZROZ240920P00077000 | 2024-06-14 11:40AM EDT | 77.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920P00078000 | 2024-06-06 12:25PM EDT | 78.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZROZ240920P00079000 | 2024-04-16 10:08AM EDT | 79.00 | 9.84 | 5.70 | 6.40 | 0.00 | - | 3 | 32 | 28.57% |
| ZROZ240920P00080000 | 2024-05-22 3:24PM EDT | 80.00 | 6.40 | 3.90 | 4.60 | 0.00 | - | 15 | 21 | 0.00% |
| ZROZ240920P00081000 | 2024-03-27 2:56PM EDT | 81.00 | 5.80 | 9.90 | 14.00 | 0.00 | - | 3 | 3 | 59.02% |
| ZROZ240920P00082000 | 2024-06-28 3:16PM EDT | 82.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920P00083000 | 2024-06-28 3:16PM EDT | 83.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920P00084000 | 2024-06-21 2:54PM EDT | 84.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920P00085000 | 2024-06-14 11:30AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZROZ240920P00086000 | 2024-06-14 11:54AM EDT | 86.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZROZ240920P00090000 | 2024-06-12 10:43AM EDT | 90.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.