ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240802C00010000 | 2024-06-25 9:30AM EDT | 10.00 | 10.25 | 11.85 | 12.90 | 0.00 | - | 10 | 1,270 | 170.31% |
| ZIM240802C00012000 | 2024-06-21 2:58PM EDT | 12.00 | 8.05 | 8.60 | 12.35 | 0.00 | - | 590 | 590 | 150.00% |
| ZIM240802C00019000 | 2024-06-27 11:36AM EDT | 19.00 | 2.67 | 2.13 | 4.85 | 0.00 | - | 2 | 2 | 54.20% |
| ZIM240802C00019500 | 2024-06-14 10:45AM EDT | 19.50 | 1.75 | 2.20 | 4.50 | 0.00 | - | - | 1 | 66.80% |
| ZIM240802C00020000 | 2024-06-28 3:32PM EDT | 20.00 | 3.10 | 2.71 | 3.90 | +0.60 | +24.00% | 4 | 20 | 79.69% |
| ZIM240802C00020500 | 2024-06-25 10:50AM EDT | 20.50 | 1.94 | 1.20 | 3.20 | 0.00 | - | 1 | 6 | 87.60% |
| ZIM240802C00021000 | 2024-06-25 2:11PM EDT | 21.00 | 3.14 | 1.90 | 3.00 | +1.44 | +84.71% | 8 | 32 | 68.85% |
| ZIM240802C00021500 | 2024-06-25 11:44AM EDT | 21.50 | 1.50 | 1.57 | 2.93 | 0.00 | - | 3 | 12 | 71.48% |
| ZIM240802C00022000 | 2024-06-28 3:45PM EDT | 22.00 | 2.07 | 1.87 | 2.35 | +0.27 | +15.00% | 4 | 9 | 75.39% |
| ZIM240802C00022500 | 2024-06-28 3:09PM EDT | 22.50 | 1.77 | 1.05 | 2.64 | +0.19 | +12.03% | 1 | 1 | 73.93% |
| ZIM240802C00025000 | 2024-06-25 3:33PM EDT | 25.00 | 0.75 | 0.84 | 1.10 | 0.00 | - | 8 | 304 | 72.90% |
| ZIM240802C00026000 | 2024-06-27 12:54PM EDT | 26.00 | 0.69 | 0.00 | 1.02 | 0.00 | - | 7 | 8 | 62.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240802P00014000 | 2024-06-21 3:59PM EDT | 14.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 15 | 15 | 98.63% |
| ZIM240802P00016000 | 2024-06-28 1:02PM EDT | 16.00 | 0.20 | 0.00 | 0.32 | -0.03 | -13.04% | 10 | 0 | 76.37% |
| ZIM240802P00016500 | 2024-06-26 3:37PM EDT | 16.50 | 0.44 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 73.83% |
| ZIM240802P00017000 | 2024-06-25 12:54PM EDT | 17.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 73.44% |
| ZIM240802P00017500 | 2024-06-20 2:53PM EDT | 17.50 | 0.86 | 0.27 | 0.55 | 0.00 | - | - | 2 | 79.10% |
| ZIM240802P00018000 | 2024-06-27 2:48PM EDT | 18.00 | 0.65 | 0.00 | 1.92 | 0.00 | - | 4 | 55 | 103.61% |
| ZIM240802P00019000 | 2024-06-20 3:57PM EDT | 19.00 | 1.50 | 0.00 | 0.87 | 0.00 | - | - | 2 | 60.94% |
| ZIM240802P00020000 | 2024-06-28 12:16PM EDT | 20.00 | 1.00 | 0.74 | 1.66 | -1.02 | -50.50% | 1 | 11 | 82.47% |
© 2024 Yahoo. All rights reserved.