ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712C00012000 | 2024-05-31 12:05PM EDT | 12.00 | 11.05 | 6.65 | 10.00 | 0.00 | - | 6 | 0 | 217.19% |
| ZIM240712C00013000 | 2024-06-10 3:55PM EDT | 13.00 | 7.60 | 6.35 | 9.00 | 0.00 | - | 225 | 1,415 | 225.59% |
| ZIM240712C00014000 | 2024-06-04 2:58PM EDT | 14.00 | 7.25 | 4.90 | 8.00 | 0.00 | - | 1,210 | 1,210 | 177.93% |
| ZIM240712C00015000 | 2024-06-14 9:59AM EDT | 15.00 | 4.23 | 3.90 | 7.00 | 0.00 | - | 4 | 4 | 153.52% |
| ZIM240712C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 2.90 | 3.50 | 6.10 | 0.00 | - | 1 | 1 | 129.39% |
| ZIM240712C00017000 | 2024-06-11 10:06AM EDT | 17.00 | 1.93 | 2.91 | 3.75 | 0.00 | - | - | 25 | 98.83% |
| ZIM240712C00017500 | 2024-06-11 11:28AM EDT | 17.50 | 1.70 | 2.00 | 4.00 | 0.00 | - | 3 | 2 | 99.22% |
| ZIM240712C00018000 | 2024-06-12 11:16AM EDT | 18.00 | 1.81 | 2.22 | 4.00 | 0.00 | - | 3 | 5 | 124.90% |
| ZIM240712C00018500 | 2024-06-20 3:42PM EDT | 18.50 | 2.33 | 1.92 | 3.50 | 0.00 | - | 1 | 256 | 117.38% |
| ZIM240712C00019000 | 2024-06-21 3:35PM EDT | 19.00 | 1.95 | 1.60 | 3.20 | -0.55 | -22.00% | 6 | 64 | 114.45% |
| ZIM240712C00019500 | 2024-06-20 12:49PM EDT | 19.50 | 1.89 | 1.34 | 1.81 | 0.00 | - | 4 | 69 | 82.13% |
| ZIM240712C00020000 | 2024-06-21 3:47PM EDT | 20.00 | 1.42 | 1.15 | 1.51 | -0.14 | -8.97% | 19 | 39 | 81.05% |
| ZIM240712C00020500 | 2024-06-17 12:44PM EDT | 20.50 | 0.85 | 0.99 | 1.50 | 0.00 | - | 71 | 502 | 87.40% |
| ZIM240712C00021000 | 2024-06-21 3:53PM EDT | 21.00 | 0.88 | 0.83 | 1.00 | -0.30 | -25.42% | 4 | 35 | 78.81% |
| ZIM240712C00021500 | 2024-06-21 11:07AM EDT | 21.50 | 0.80 | 0.67 | 0.98 | -0.17 | -17.53% | 1 | 1,435 | 82.42% |
| ZIM240712C00022000 | 2024-06-21 3:58PM EDT | 22.00 | 0.59 | 0.58 | 1.00 | -0.52 | -46.85% | 85 | 670 | 88.48% |
| ZIM240712C00022500 | 2024-06-21 2:58PM EDT | 22.50 | 0.59 | 0.46 | 0.63 | -0.31 | -34.44% | 101 | 172 | 80.37% |
| ZIM240712C00023000 | 2024-06-20 11:07AM EDT | 23.00 | 0.68 | 0.35 | 0.85 | 0.00 | - | 18 | 113 | 90.82% |
| ZIM240712C00023500 | 2024-06-10 2:47PM EDT | 23.50 | 0.85 | 0.29 | 0.75 | 0.00 | - | 5 | 29 | 91.60% |
| ZIM240712C00024000 | 2024-06-21 10:51AM EDT | 24.00 | 0.34 | 0.15 | 1.03 | -0.12 | -26.09% | 3 | 6 | 102.64% |
| ZIM240712C00024500 | 2024-06-17 9:30AM EDT | 24.50 | 0.30 | 0.01 | 1.05 | 0.00 | - | 1 | 6 | 104.10% |
| ZIM240712C00025000 | 2024-06-20 3:19PM EDT | 25.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 24 | 55 | 97.27% |
| ZIM240712C00025500 | 2024-06-20 12:44PM EDT | 25.50 | 0.29 | 0.00 | 2.79 | 0.00 | - | 3 | 74 | 172.27% |
| ZIM240712C00026000 | 2024-06-05 12:38PM EDT | 26.00 | 1.01 | 0.00 | 0.26 | 0.00 | - | - | 4 | 80.86% |
| ZIM240712C00028000 | 2024-06-11 9:58AM EDT | 28.00 | 0.17 | 0.01 | 3.10 | 0.00 | - | 10 | 34 | 209.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712P00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 15 | 35 | 130.47% |
| ZIM240712P00013000 | 2024-06-11 10:00AM EDT | 13.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | - | 1 | 232.62% |
| ZIM240712P00014000 | 2024-06-14 10:53AM EDT | 14.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | 42 | 48 | 163.28% |
| ZIM240712P00015000 | 2024-06-18 1:26PM EDT | 15.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 274.12% |
| ZIM240712P00015500 | 2024-06-20 12:30PM EDT | 15.50 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 44 | 212.31% |
| ZIM240712P00016000 | 2024-06-12 12:37PM EDT | 16.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 30 | 39 | 231.84% |
| ZIM240712P00016500 | 2024-06-14 11:32AM EDT | 16.50 | 0.63 | 0.19 | 2.89 | 0.00 | - | 8 | 11 | 169.92% |
| ZIM240712P00017000 | 2024-06-21 12:18PM EDT | 17.00 | 0.36 | 0.32 | 0.52 | +0.02 | +5.88% | 2 | 130 | 79.30% |
| ZIM240712P00017500 | 2024-06-20 11:45AM EDT | 17.50 | 0.41 | 0.00 | 1.80 | 0.00 | - | 3 | 8 | 102.54% |
| ZIM240712P00018000 | 2024-06-20 11:55AM EDT | 18.00 | 0.55 | 0.56 | 2.31 | 0.00 | - | 1 | 9 | 123.44% |
| ZIM240712P00018500 | 2024-06-21 12:41PM EDT | 18.50 | 0.72 | 0.75 | 2.58 | 0.00 | - | 1 | 45 | 123.54% |
| ZIM240712P00019000 | 2024-06-20 2:02PM EDT | 19.00 | 0.96 | 0.97 | 2.40 | 0.00 | - | 5 | 32 | 110.74% |
| ZIM240712P00019500 | 2024-06-17 10:56AM EDT | 19.50 | 2.37 | 1.23 | 1.43 | 0.00 | - | 3 | 24 | 76.86% |
| ZIM240712P00020000 | 2024-06-21 10:15AM EDT | 20.00 | 1.41 | 1.40 | 1.81 | +0.08 | +6.02% | 13 | 89 | 76.95% |
| ZIM240712P00020500 | 2024-06-06 1:31PM EDT | 20.50 | 2.40 | 1.00 | 3.75 | 0.00 | - | - | 2 | 102.73% |
| ZIM240712P00021000 | 2024-06-06 12:51PM EDT | 21.00 | 2.70 | 1.72 | 3.85 | 0.00 | - | 22 | 12 | 107.81% |
| ZIM240712P00021500 | 2024-06-07 3:35PM EDT | 21.50 | 3.15 | 1.90 | 3.75 | 0.00 | - | 24 | 25 | 91.11% |
| ZIM240712P00022000 | 2024-06-11 11:08AM EDT | 22.00 | 5.20 | 2.30 | 3.15 | 0.00 | - | 1 | 1 | 61.91% |
| ZIM240712P00023000 | 2024-06-20 12:17PM EDT | 23.00 | 3.10 | 3.00 | 4.30 | 0.00 | - | 2 | 13 | 69.04% |
| ZIM240712P00023500 | 2024-06-06 9:44AM EDT | 23.50 | 3.70 | 3.30 | 5.20 | 0.00 | - | - | 3 | 82.81% |
| ZIM240712P00024000 | 2024-06-10 12:29PM EDT | 24.00 | 4.30 | 3.80 | 5.95 | 0.00 | - | 1 | 11 | 98.05% |
© 2024 Yahoo. All rights reserved.