ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00007000 | 2024-04-18 11:26AM EDT | 7.00 | 3.18 | 5.75 | 7.00 | 0.00 | - | - | 370 | 582.81% |
| ZIM240510C00009000 | 2024-05-03 12:10PM EDT | 9.00 | 3.84 | 4.20 | 5.40 | 0.00 | - | 1 | 3 | 347.66% |
| ZIM240510C00009500 | 2024-05-02 11:41AM EDT | 9.50 | 2.61 | 3.65 | 4.45 | 0.00 | - | 1 | 0 | 224.22% |
| ZIM240510C00010000 | 2024-05-06 3:29PM EDT | 10.00 | 3.72 | 3.30 | 3.75 | +0.52 | +16.25% | 2 | 76 | 187.50% |
| ZIM240510C00010500 | 2024-05-06 11:23AM EDT | 10.50 | 3.56 | 2.66 | 3.70 | +1.24 | +53.45% | 2 | 182 | 214.84% |
| ZIM240510C00011000 | 2024-05-01 3:56PM EDT | 11.00 | 2.42 | 1.49 | 2.95 | 0.00 | - | 16 | 350 | 251.56% |
| ZIM240510C00011500 | 2024-05-06 2:43PM EDT | 11.50 | 2.03 | 1.73 | 2.14 | +0.69 | +51.49% | 9 | 550 | 73.44% |
| ZIM240510C00012000 | 2024-05-06 2:38PM EDT | 12.00 | 1.32 | 1.36 | 1.87 | +0.39 | +41.94% | 43 | 1,500 | 115.23% |
| ZIM240510C00012500 | 2024-05-06 2:38PM EDT | 12.50 | 0.94 | 0.88 | 1.13 | +0.32 | +51.61% | 41 | 845 | 62.89% |
| ZIM240510C00013000 | 2024-05-06 3:34PM EDT | 13.00 | 0.68 | 0.62 | 0.81 | +0.30 | +78.95% | 380 | 1,134 | 77.15% |
| ZIM240510C00013500 | 2024-05-06 3:29PM EDT | 13.50 | 0.46 | 0.37 | 0.42 | +0.23 | +100.00% | 619 | 1,281 | 69.14% |
| ZIM240510C00014000 | 2024-05-06 3:52PM EDT | 14.00 | 0.24 | 0.19 | 0.23 | +0.14 | +140.00% | 2,253 | 550 | 68.75% |
| ZIM240510C00014500 | 2024-05-06 3:35PM EDT | 14.50 | 0.13 | 0.09 | 0.12 | +0.07 | +116.67% | 1,397 | 514 | 69.92% |
| ZIM240510C00015000 | 2024-05-06 3:34PM EDT | 15.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 1,183 | 3,510 | 71.09% |
| ZIM240510C00015500 | 2024-05-06 3:31PM EDT | 15.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 45 | 304 | 82.03% |
| ZIM240510C00016000 | 2024-05-06 3:12PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 24 | 17 | 65.63% |
| ZIM240510C00017000 | 2024-04-26 3:28PM EDT | 17.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 24 | 24 | 136.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240510P00008000 | 2024-04-17 12:15PM EDT | 8.00 | 0.06 | 0.00 | 3.00 | 0.00 | - | - | 7 | 754.69% |
| ZIM240510P00008500 | 2024-05-01 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 200.00% |
| ZIM240510P00009000 | 2024-04-29 10:44AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 156.25% |
| ZIM240510P00009500 | 2024-05-06 3:24PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 125.00% |
| ZIM240510P00010000 | 2024-05-06 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 8 | 315 | 171.88% |
| ZIM240510P00010500 | 2024-05-06 2:47PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 86 | 160 | 118.75% |
| ZIM240510P00011000 | 2024-05-06 2:38PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 252 | 99.22% |
| ZIM240510P00011500 | 2024-05-06 2:32PM EDT | 11.50 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 40 | 205 | 96.09% |
| ZIM240510P00012000 | 2024-05-06 3:33PM EDT | 12.00 | 0.07 | 0.04 | 0.09 | -0.06 | -46.15% | 173 | 575 | 78.91% |
| ZIM240510P00012500 | 2024-05-06 3:15PM EDT | 12.50 | 0.10 | 0.07 | 0.17 | -0.17 | -62.96% | 250 | 684 | 71.48% |
| ZIM240510P00013000 | 2024-05-06 3:59PM EDT | 13.00 | 0.26 | 0.22 | 0.35 | -0.28 | -51.85% | 2,289 | 160 | 75.39% |
| ZIM240510P00013500 | 2024-05-06 3:35PM EDT | 13.50 | 0.44 | 0.42 | 0.52 | -0.42 | -48.84% | 191 | 93 | 68.36% |
| ZIM240510P00014000 | 2024-05-06 1:32PM EDT | 14.00 | 0.78 | 0.74 | 0.97 | -0.48 | -38.10% | 13 | 1 | 80.47% |
| ZIM240510P00014500 | 2024-05-06 12:54PM EDT | 14.50 | 1.11 | 1.13 | 1.29 | -0.71 | -39.01% | 3 | 4 | 75.78% |
| ZIM240510P00015500 | 2024-05-06 1:01PM EDT | 15.50 | 1.91 | 1.61 | 2.22 | -0.56 | -22.67% | 1 | 22 | 114.84% |
© 2024 Yahoo. All rights reserved.