ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719C00002500 | 2024-04-09 11:17AM EDT | 2.50 | 8.00 | 13.40 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240719C00005000 | 2024-06-11 11:53AM EDT | 5.00 | 12.48 | 17.00 | 19.25 | 0.00 | - | 1 | 8 | 604.30% |
| ZIM240719C00006000 | 2024-05-15 11:40AM EDT | 6.00 | 12.50 | 12.35 | 12.70 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240719C00007500 | 2024-06-20 10:46AM EDT | 7.50 | 12.54 | 14.50 | 16.95 | 0.00 | - | 9 | 42 | 462.11% |
| ZIM240719C00009000 | 2024-05-21 2:29PM EDT | 9.00 | 9.40 | 10.20 | 11.35 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240719C00010000 | 2024-06-27 9:30AM EDT | 10.00 | 11.65 | 12.00 | 12.40 | 0.00 | - | 2 | 229 | 157.81% |
| ZIM240719C00011000 | 2024-06-20 1:06PM EDT | 11.00 | 9.30 | 11.00 | 13.25 | 0.00 | - | 35 | 1,265 | 308.59% |
| ZIM240719C00012500 | 2024-06-28 12:32PM EDT | 12.50 | 9.45 | 9.50 | 11.70 | +0.37 | +4.07% | 3 | 2,725 | 261.52% |
| ZIM240719C00014000 | 2024-06-28 9:31AM EDT | 14.00 | 8.10 | 8.00 | 8.45 | +0.05 | +0.62% | 20 | 634 | 106.25% |
| ZIM240719C00015000 | 2024-06-28 3:28PM EDT | 15.00 | 7.22 | 7.00 | 7.70 | +0.56 | +8.41% | 67 | 7,672 | 118.36% |
| ZIM240719C00016000 | 2024-06-28 12:07PM EDT | 16.00 | 6.05 | 6.00 | 6.80 | +0.53 | +9.60% | 62 | 227 | 109.38% |
| ZIM240719C00017500 | 2024-06-28 3:55PM EDT | 17.50 | 4.85 | 4.60 | 5.00 | +0.61 | +14.39% | 43 | 3,995 | 73.44% |
| ZIM240719C00019000 | 2024-06-27 12:43PM EDT | 19.00 | 3.92 | 2.04 | 5.20 | +0.91 | +30.23% | 1 | 1,552 | 80.66% |
| ZIM240719C00020000 | 2024-06-28 3:12PM EDT | 20.00 | 2.71 | 2.59 | 2.90 | +0.31 | +12.92% | 668 | 14,775 | 71.29% |
| ZIM240719C00021000 | 2024-06-28 3:27PM EDT | 21.00 | 2.24 | 1.99 | 2.39 | +0.45 | +25.14% | 2,012 | 5,052 | 76.27% |
| ZIM240719C00022500 | 2024-06-28 3:46PM EDT | 22.50 | 1.35 | 1.30 | 1.50 | +0.10 | +8.00% | 89 | 5,801 | 74.90% |
| ZIM240719C00024000 | 2024-06-28 3:51PM EDT | 24.00 | 0.85 | 0.72 | 0.98 | +0.10 | +13.33% | 122 | 8,574 | 74.41% |
| ZIM240719C00025000 | 2024-06-28 3:58PM EDT | 25.00 | 0.58 | 0.54 | 0.65 | +0.08 | +16.00% | 351 | 9,378 | 74.41% |
| ZIM240719C00026000 | 2024-06-28 2:18PM EDT | 26.00 | 0.40 | 0.29 | 0.61 | +0.03 | +8.11% | 56 | 127 | 77.25% |
| ZIM240719C00027000 | 2024-06-28 12:16PM EDT | 27.00 | 0.32 | 0.21 | 0.45 | -0.01 | -3.03% | 500 | 119 | 78.91% |
| ZIM240719C00028000 | 2024-06-26 9:48AM EDT | 28.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 116 | 73.83% |
| ZIM240719C00030000 | 2024-06-27 9:53AM EDT | 30.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 12 | 1,804 | 82.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719P00002500 | 2024-05-10 9:33AM EDT | 2.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 450.00% |
| ZIM240719P00005000 | 2024-05-20 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 2,038 | 284.38% |
| ZIM240719P00006000 | 2024-05-08 10:31AM EDT | 6.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 300.00% |
| ZIM240719P00007500 | 2024-06-24 12:54PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,120 | 204.69% |
| ZIM240719P00009000 | 2024-05-17 2:51PM EDT | 9.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 30 | 435.55% |
| ZIM240719P00010000 | 2024-06-27 3:18PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 76 | 5,464 | 125.00% |
| ZIM240719P00011000 | 2024-06-26 10:00AM EDT | 11.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 12 | 159 | 164.06% |
| ZIM240719P00012500 | 2024-06-26 12:32PM EDT | 12.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 179 | 2,646 | 126.56% |
| ZIM240719P00014000 | 2024-06-28 11:54AM EDT | 14.00 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 2 | 574 | 107.81% |
| ZIM240719P00015000 | 2024-06-28 2:37PM EDT | 15.00 | 0.05 | 0.05 | 0.12 | -0.04 | -44.44% | 37 | 1,668 | 100.39% |
| ZIM240719P00016000 | 2024-06-28 12:14PM EDT | 16.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 21 | 587 | 83.98% |
| ZIM240719P00017500 | 2024-06-28 12:13PM EDT | 17.50 | 0.18 | 0.16 | 0.27 | -0.04 | -18.18% | 24 | 3,253 | 83.98% |
| ZIM240719P00019000 | 2024-06-28 3:07PM EDT | 19.00 | 0.38 | 0.34 | 0.45 | -0.09 | -19.15% | 21 | 1,300 | 76.56% |
| ZIM240719P00020000 | 2024-06-28 3:23PM EDT | 20.00 | 0.59 | 0.53 | 0.78 | -0.21 | -26.25% | 11 | 1,278 | 76.17% |
| ZIM240719P00021000 | 2024-06-28 10:41AM EDT | 21.00 | 0.96 | 0.84 | 1.05 | -0.26 | -21.31% | 2 | 154 | 72.36% |
| ZIM240719P00022500 | 2024-06-17 12:50PM EDT | 22.50 | 4.27 | 1.41 | 1.88 | 0.00 | - | 2 | 360 | 70.80% |
| ZIM240719P00024000 | 2024-06-28 10:14AM EDT | 24.00 | 2.86 | 2.42 | 3.15 | -1.78 | -38.36% | 5 | 122 | 79.79% |
| ZIM240719P00025000 | 2024-06-28 10:14AM EDT | 25.00 | 3.30 | 3.25 | 3.65 | -0.10 | -2.94% | 5 | 31 | 75.88% |
| ZIM240719P00026000 | 2024-06-10 3:49PM EDT | 26.00 | 5.85 | 3.00 | 6.20 | 0.00 | - | 1 | 4 | 96.78% |
| ZIM240719P00027000 | 2024-06-03 12:39PM EDT | 27.00 | 6.85 | 4.80 | 5.65 | 0.00 | - | 1 | 1 | 83.79% |
| ZIM240719P00028000 | 2024-06-05 11:03AM EDT | 28.00 | 6.00 | 4.30 | 7.50 | 0.00 | - | - | 10 | 60.16% |
© 2024 Yahoo. All rights reserved.