ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816C00010000 | 2024-06-25 11:36AM EDT | 10.00 | 10.33 | 11.25 | 13.00 | 0.00 | - | 20 | 220 | 210.35% |
| ZIM240816C00011000 | 2024-06-28 3:35PM EDT | 11.00 | 11.15 | 10.30 | 11.50 | +0.45 | +4.21% | 680 | 620 | 143.75% |
| ZIM240816C00012000 | 2024-06-28 3:09PM EDT | 12.00 | 10.10 | 9.95 | 10.50 | +0.45 | +4.66% | 720 | 162 | 88.28% |
| ZIM240816C00015000 | 2024-06-26 2:50PM EDT | 15.00 | 6.70 | 7.15 | 7.70 | 0.00 | - | 1 | 98 | 83.59% |
| ZIM240816C00016000 | 2024-06-21 1:37PM EDT | 16.00 | 4.70 | 6.35 | 8.40 | 0.00 | - | 2 | 112 | 127.05% |
| ZIM240816C00017000 | 2024-06-28 3:33PM EDT | 17.00 | 5.80 | 4.85 | 6.25 | +0.78 | +15.54% | 1 | 5,058 | 70.31% |
| ZIM240816C00018000 | 2024-06-28 3:40PM EDT | 18.00 | 5.00 | 3.30 | 7.45 | +0.50 | +11.11% | 7 | 86 | 97.66% |
| ZIM240816C00019000 | 2024-06-28 1:38PM EDT | 19.00 | 4.05 | 3.95 | 4.80 | +0.25 | +6.58% | 11 | 317 | 83.55% |
| ZIM240816C00020000 | 2024-06-28 3:45PM EDT | 20.00 | 3.67 | 3.55 | 3.80 | +0.45 | +13.98% | 44 | 423 | 80.27% |
| ZIM240816C00021000 | 2024-06-28 1:09PM EDT | 21.00 | 3.00 | 2.80 | 3.25 | +0.20 | +7.14% | 97 | 706 | 76.95% |
| ZIM240816C00022000 | 2024-06-28 3:37PM EDT | 22.00 | 2.54 | 2.45 | 2.62 | +0.19 | +8.09% | 118 | 640 | 76.90% |
| ZIM240816C00023000 | 2024-06-27 9:34AM EDT | 23.00 | 2.37 | 1.92 | 2.37 | 0.00 | - | 15 | 307 | 77.93% |
| ZIM240816C00024000 | 2024-06-28 3:51PM EDT | 24.00 | 1.70 | 1.53 | 2.10 | +0.14 | +8.97% | 7 | 181 | 79.00% |
| ZIM240816C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.37 | 0.25 | 1.52 | +0.11 | +8.73% | 213 | 1,551 | 58.40% |
| ZIM240816C00026000 | 2024-06-28 11:44AM EDT | 26.00 | 1.11 | 0.91 | 1.30 | +0.06 | +5.71% | 7 | 4,257 | 74.41% |
| ZIM240816C00027000 | 2024-06-27 1:45PM EDT | 27.00 | 0.90 | 0.00 | 1.16 | 0.00 | - | 8 | 2,997 | 62.21% |
| ZIM240816C00028000 | 2024-06-28 10:20AM EDT | 28.00 | 0.01 | 0.46 | 0.94 | -0.72 | -98.63% | 2 | 2,176 | 73.78% |
| ZIM240816C00029000 | 2024-06-26 2:44PM EDT | 29.00 | 0.59 | 0.41 | 0.99 | 0.00 | - | 21 | 24 | 79.98% |
| ZIM240816C00030000 | 2024-06-28 1:09PM EDT | 30.00 | 0.50 | 0.37 | 0.60 | 0.00 | - | 1 | 439 | 75.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816P00012000 | 2024-06-26 9:33AM EDT | 12.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 498 | 2,350 | 115.63% |
| ZIM240816P00013000 | 2024-06-27 3:53PM EDT | 13.00 | 0.20 | 0.00 | 1.49 | 0.00 | - | 50 | 25 | 147.66% |
| ZIM240816P00014000 | 2024-06-28 11:54AM EDT | 14.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 402 | 250 | 88.28% |
| ZIM240816P00015000 | 2024-06-28 1:41PM EDT | 15.00 | 0.25 | 0.16 | 0.39 | +0.02 | +8.70% | 2 | 14,333 | 85.25% |
| ZIM240816P00016000 | 2024-06-26 3:26PM EDT | 16.00 | 0.48 | 0.32 | 0.65 | 0.00 | - | 42 | 823 | 88.57% |
| ZIM240816P00017000 | 2024-06-27 1:45PM EDT | 17.00 | 0.61 | 0.38 | 0.97 | 0.00 | - | 5 | 333 | 86.82% |
| ZIM240816P00018000 | 2024-06-28 11:27AM EDT | 18.00 | 0.85 | 0.41 | 0.86 | -0.10 | -10.53% | 10 | 162 | 72.46% |
| ZIM240816P00019000 | 2024-06-28 10:10AM EDT | 19.00 | 1.12 | 0.97 | 1.39 | -0.18 | -13.85% | 11 | 132 | 82.57% |
| ZIM240816P00020000 | 2024-06-28 3:37PM EDT | 20.00 | 1.36 | 1.39 | 1.81 | -0.24 | -15.00% | 4 | 340 | 83.59% |
| ZIM240816P00021000 | 2024-06-28 2:33PM EDT | 21.00 | 1.85 | 1.38 | 2.67 | -0.25 | -11.90% | 2 | 228 | 82.57% |
| ZIM240816P00022000 | 2024-06-26 3:29PM EDT | 22.00 | 2.74 | 2.12 | 3.00 | 0.00 | - | 45 | 236 | 83.11% |
| ZIM240816P00023000 | 2024-06-26 3:14PM EDT | 23.00 | 3.40 | 2.25 | 3.40 | 0.00 | - | 134 | 349 | 73.29% |
| ZIM240816P00024000 | 2024-06-27 11:57AM EDT | 24.00 | 4.10 | 2.10 | 4.45 | 0.00 | - | 151 | 289 | 67.33% |
© 2024 Yahoo. All rights reserved.