ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240726C00012000 | 2024-06-20 3:54PM EDT | 12.00 | 8.28 | 6.15 | 10.00 | +8.28 | - | - | 1,050 | 142.77% |
| ZIM240726C00017000 | 2024-06-21 9:30AM EDT | 17.00 | 3.21 | 2.23 | 4.55 | +3.21 | - | 1 | 0 | 79.00% |
| ZIM240726C00018000 | 2024-06-12 11:03AM EDT | 18.00 | 2.26 | 1.40 | 3.50 | 0.00 | - | - | 44 | 64.75% |
| ZIM240726C00019000 | 2024-06-20 9:39AM EDT | 19.00 | 2.10 | 1.98 | 2.82 | 0.00 | - | 1 | 15 | 87.79% |
| ZIM240726C00019500 | 2024-06-20 9:35AM EDT | 19.50 | 2.01 | 0.30 | 2.57 | 0.00 | - | 57 | 72 | 57.03% |
| ZIM240726C00020000 | 2024-06-20 2:46PM EDT | 20.00 | 2.10 | 1.49 | 2.24 | 0.00 | - | 13 | 105 | 84.57% |
| ZIM240726C00020500 | 2024-06-13 3:54PM EDT | 20.50 | 1.28 | 1.35 | 2.14 | 0.00 | - | 1 | 1 | 87.99% |
| ZIM240726C00021000 | 2024-06-21 12:12PM EDT | 21.00 | 1.39 | 1.20 | 1.75 | -0.27 | -16.27% | 8 | 23 | 84.38% |
| ZIM240726C00021500 | 2024-06-13 12:43PM EDT | 21.50 | 0.98 | 0.30 | 1.35 | 0.00 | - | 20 | 20 | 63.28% |
| ZIM240726C00022000 | 2024-06-21 10:15AM EDT | 22.00 | 0.94 | 0.91 | 1.77 | +0.02 | +2.17% | 50 | 6 | 92.24% |
| ZIM240726C00022500 | 2024-06-20 1:15PM EDT | 22.50 | 1.10 | 0.71 | 1.25 | 0.00 | - | 4 | 118 | 82.42% |
| ZIM240726C00023000 | 2024-06-21 11:06AM EDT | 23.00 | 0.89 | 0.01 | 0.97 | +0.89 | - | 18 | 3 | 63.87% |
| ZIM240726C00024000 | 2024-06-18 12:59PM EDT | 24.00 | 0.39 | 0.00 | 1.73 | 0.00 | - | 5 | 5 | 92.77% |
| ZIM240726C00025000 | 2024-06-17 12:24PM EDT | 25.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 9 | 21 | 69.53% |
| ZIM240726C00025500 | 2024-06-20 3:10PM EDT | 25.50 | 0.53 | 0.30 | 0.57 | 0.00 | - | 7 | 7 | 82.42% |
| ZIM240726C00026000 | 2024-06-20 11:44AM EDT | 26.00 | 0.55 | 0.26 | 0.84 | 0.00 | - | 2 | 21 | 93.36% |
| ZIM240726C00026500 | 2024-06-21 12:08PM EDT | 26.50 | 0.35 | 0.02 | 0.46 | +0.35 | - | 4 | 1 | 75.59% |
| ZIM240726C00027000 | 2024-06-21 12:54PM EDT | 27.00 | 0.29 | 0.17 | 0.62 | +0.29 | - | 4 | 1 | 90.63% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240726P00012000 | 2024-06-11 11:10AM EDT | 12.00 | 0.23 | 0.01 | 0.80 | 0.00 | - | - | 6 | 140.82% |
| ZIM240726P00013000 | 2024-06-18 9:30AM EDT | 13.00 | 0.15 | 0.00 | 4.45 | 0.00 | - | 1 | 40 | 253.13% |
| ZIM240726P00015500 | 2024-06-11 1:33PM EDT | 15.50 | 0.91 | 0.00 | 1.89 | 0.00 | - | - | 4 | 117.48% |
| ZIM240726P00016000 | 2024-06-14 3:58PM EDT | 16.00 | 0.83 | 0.00 | 0.60 | 0.00 | - | 61 | 62 | 67.19% |
| ZIM240726P00016500 | 2024-06-11 10:14AM EDT | 16.50 | 1.47 | 0.47 | 1.09 | 0.00 | - | - | 1 | 89.84% |
| ZIM240726P00017000 | 2024-06-21 9:30AM EDT | 17.00 | 0.82 | 0.00 | 1.20 | -0.42 | -33.87% | 11 | 11 | 71.29% |
| ZIM240726P00017500 | 2024-06-20 12:18PM EDT | 17.50 | 0.70 | 0.00 | 1.57 | 0.00 | - | 2 | 4 | 72.75% |
| ZIM240726P00018000 | 2024-06-20 1:33PM EDT | 18.00 | 1.00 | 0.00 | 1.19 | 0.00 | - | 2 | 12 | 54.69% |
| ZIM240726P00018500 | 2024-06-20 9:52AM EDT | 18.50 | 1.02 | 0.15 | 2.03 | +1.02 | - | - | 5 | 69.04% |
| ZIM240726P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 1.52 | 0.70 | 2.35 | -0.66 | -30.28% | 5 | 8 | 78.03% |
| ZIM240726P00019500 | 2024-06-17 11:26AM EDT | 19.50 | 2.48 | 1.58 | 2.40 | 0.00 | - | 1 | 4 | 86.87% |
| ZIM240726P00020000 | 2024-06-11 10:29AM EDT | 20.00 | 3.69 | 0.90 | 2.64 | 0.00 | - | 5 | 5 | 65.92% |
| ZIM240726P00021000 | 2024-06-21 12:09PM EDT | 21.00 | 2.44 | 1.30 | 3.30 | +0.44 | +22.00% | 6 | 20 | 62.01% |
| ZIM240726P00021500 | 2024-06-14 10:19AM EDT | 21.50 | 3.34 | 2.26 | 3.60 | 0.00 | - | 1 | 2 | 74.51% |
| ZIM240726P00022000 | 2024-06-21 12:30PM EDT | 22.00 | 3.14 | 2.73 | 4.00 | -0.26 | -7.65% | 10 | 10 | 78.03% |
| ZIM240726P00023000 | 2024-06-10 12:42PM EDT | 23.00 | 3.85 | 2.80 | 5.70 | 0.00 | - | - | 1 | 84.28% |
© 2024 Yahoo. All rights reserved.