NYSE - Delayed Quote USD

PIMCO Active Bond Exchange-Traded Fund (BOND)

89.56 +0.11 (+0.12%)
At close: 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOND240517C00082000 11/20/2023 8:19 PM 82 7.70 6.40 15.40 0.00 0.00% 1 0 71.88%
BOND240517C00084000 12/20/2023 8:39 PM 84 8.94 3.50 12.10 0.00 0.00% 2 0 100.20%
BOND240517C00085000 1/11/2024 7:17 PM 85 7.50 2.55 10.90 0.00 0.00% 4 0 92.70%
BOND240517C00086000 11/9/2023 5:24 PM 86 3.70 0.85 9.80 0.00 0.00% 2 0 86.30%
BOND240517C00088000 1/29/2024 2:36 PM 88 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%
BOND240517C00089000 12/20/2023 8:39 PM 89 4.37 3.10 3.40 0.00 0.00% 2 0 33.40%
BOND240517C00090000 1/5/2024 3:10 PM 90 2.95 2.75 3.10 0.00 0.00% 1 5 35.38%
BOND240517C00091000 3/19/2024 4:30 PM 91 1.00 0.05 0.25 0.00 0.00% 1 5 8.11%
BOND240517C00092000 4/3/2024 1:46 PM 92 0.20 0.00 0.25 0.00 0.00% 10 5 11.06%
BOND240517C00093000 3/25/2024 6:55 PM 93 0.24 0.00 0.25 0.00 0.00% 3 12 13.77%
BOND240517C00095000 1/10/2024 4:07 PM 95 0.50 0.15 0.30 0.00 0.00% - 10 19.73%
BOND240517C00096000 1/11/2024 6:18 PM 96 0.15 0.05 0.25 0.00 0.00% - 1 21.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BOND240517P00082000 12/14/2023 8:26 PM 82 0.14 0.00 0.00 0.00 0.00% 2 3 6.25%
BOND240517P00084000 11/29/2023 8:46 PM 84 0.32 0.10 0.25 0.00 0.00% 3 23 20.17%
BOND240517P00086000 1/19/2024 6:49 PM 86 0.17 0.15 0.25 0.00 0.00% 4 0 14.65%
BOND240517P00087000 2/13/2024 2:48 PM 87 0.15 0.05 0.25 0.00 0.00% 6 0 11.72%
BOND240517P00088000 10/30/2023 6:28 PM 88 3.03 0.85 1.05 0.00 0.00% 1 0 18.56%
BOND240517P00090000 4/16/2024 2:10 PM 90 1.10 0.70 1.05 0.00 0.00% 1 10 8.66%
BOND240517P00091000 1/19/2024 6:49 PM 91 1.10 1.10 1.35 0.00 0.00% 4 0 0.00%

Related Tickers