ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018C00006000 | 2024-05-10 10:08AM EDT | 6.00 | 12.25 | 13.25 | 15.50 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM241018C00007500 | 2024-06-20 10:46AM EDT | 7.50 | 12.76 | 13.80 | 15.50 | 0.00 | - | 4 | 42 | 180.47% |
| ZIM241018C00009000 | 2024-05-28 9:35AM EDT | 9.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM241018C00010000 | 2024-06-21 12:44PM EDT | 10.00 | 9.90 | 12.00 | 12.55 | 0.00 | - | 5 | 7,882 | 82.03% |
| ZIM241018C00011000 | 2024-06-28 1:27PM EDT | 11.00 | 11.25 | 10.95 | 11.60 | +2.30 | +25.70% | 5 | 33 | 73.44% |
| ZIM241018C00012500 | 2024-06-27 9:33AM EDT | 12.50 | 10.00 | 9.45 | 10.25 | 0.00 | - | 4 | 1,880 | 68.95% |
| ZIM241018C00014000 | 2024-06-26 12:43PM EDT | 14.00 | 7.65 | 6.70 | 9.00 | 0.00 | - | 2 | 581 | 90.33% |
| ZIM241018C00015000 | 2024-06-28 12:40PM EDT | 15.00 | 7.42 | 7.50 | 8.05 | +0.07 | +0.95% | 10 | 7,576 | 71.58% |
| ZIM241018C00016000 | 2024-06-21 2:35PM EDT | 16.00 | 5.23 | 6.55 | 7.45 | 0.00 | - | 2 | 511 | 71.09% |
| ZIM241018C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 5.90 | 5.80 | 6.20 | +0.20 | +3.51% | 35 | 16,923 | 72.41% |
| ZIM241018C00019000 | 2024-06-28 1:56PM EDT | 19.00 | 4.95 | 4.90 | 7.50 | +0.30 | +6.45% | 1 | 554 | 99.37% |
| ZIM241018C00020000 | 2024-06-28 2:02PM EDT | 20.00 | 4.59 | 4.35 | 4.70 | +0.34 | +8.00% | 12 | 2,302 | 72.27% |
| ZIM241018C00021000 | 2024-06-28 9:57AM EDT | 21.00 | 4.05 | 3.85 | 5.00 | +0.30 | +8.00% | 30 | 998 | 80.96% |
| ZIM241018C00022500 | 2024-06-28 2:12PM EDT | 22.50 | 3.44 | 3.20 | 3.50 | -0.05 | -1.43% | 16 | 3,691 | 71.95% |
| ZIM241018C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 2.45 | 2.38 | 2.50 | +0.20 | +8.89% | 99 | 8,279 | 71.53% |
| ZIM241018C00030000 | 2024-06-28 2:12PM EDT | 30.00 | 1.34 | 1.14 | 1.34 | +0.09 | +7.20% | 826 | 2,114 | 70.51% |
| ZIM241018C00035000 | 2024-06-28 9:49AM EDT | 35.00 | 0.85 | 0.25 | 0.84 | +0.20 | +30.77% | 40 | 4,360 | 67.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018P00002500 | 2024-04-08 2:19PM EDT | 2.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 251 | 185.16% |
| ZIM241018P00005000 | 2024-05-22 11:40AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 130.47% |
| ZIM241018P00006000 | 2024-05-09 9:31AM EDT | 6.00 | 0.17 | 0.00 | 0.36 | 0.00 | - | 1 | 100 | 144.14% |
| ZIM241018P00007500 | 2024-06-13 1:33PM EDT | 7.50 | 0.16 | 0.03 | 0.35 | 0.00 | - | 17 | 7,400 | 122.27% |
| ZIM241018P00009000 | 2024-06-26 2:15PM EDT | 9.00 | 0.15 | 0.06 | 0.20 | -0.05 | -25.00% | 33 | 1,595 | 95.70% |
| ZIM241018P00010000 | 2024-06-24 11:21AM EDT | 10.00 | 0.25 | 0.07 | 0.51 | 0.00 | - | 1 | 329 | 102.15% |
| ZIM241018P00011000 | 2024-05-10 12:30PM EDT | 11.00 | 0.69 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 121.78% |
| ZIM241018P00012500 | 2024-06-26 10:56AM EDT | 12.50 | 0.20 | 0.00 | 0.82 | 0.00 | - | 63 | 1,080 | 84.96% |
| ZIM241018P00014000 | 2024-06-27 1:14PM EDT | 14.00 | 0.72 | 0.50 | 1.00 | 0.00 | - | 10 | 1,033 | 87.06% |
| ZIM241018P00015000 | 2024-06-28 3:45PM EDT | 15.00 | 0.90 | 0.80 | 1.00 | -0.05 | -5.26% | 15 | 13,967 | 83.11% |
| ZIM241018P00016000 | 2024-06-28 1:49PM EDT | 16.00 | 1.10 | 1.04 | 1.28 | -0.05 | -4.35% | 31 | 590 | 82.13% |
| ZIM241018P00017500 | 2024-06-28 11:14AM EDT | 17.50 | 1.72 | 1.41 | 1.70 | -0.08 | -4.44% | 5,001 | 11,288 | 78.66% |
| ZIM241018P00019000 | 2024-06-28 2:09PM EDT | 19.00 | 2.27 | 2.02 | 2.85 | -0.59 | -20.63% | 4 | 66 | 85.11% |
| ZIM241018P00020000 | 2024-06-28 2:48PM EDT | 20.00 | 2.70 | 2.01 | 2.99 | -0.14 | -4.93% | 80 | 615 | 75.59% |
| ZIM241018P00021000 | 2024-06-28 2:10PM EDT | 21.00 | 3.25 | 2.61 | 3.30 | -0.20 | -5.80% | 204 | 185 | 74.44% |
| ZIM241018P00022500 | 2024-06-28 10:54AM EDT | 22.50 | 4.05 | 3.85 | 4.15 | -1.10 | -21.36% | 49 | 100 | 78.61% |
| ZIM241018P00025000 | 2024-06-20 11:05AM EDT | 25.00 | 6.80 | 4.45 | 7.40 | 0.00 | - | 1 | 207 | 85.01% |
| ZIM241018P00030000 | 2024-06-27 12:06PM EDT | 30.00 | 10.10 | 8.50 | 9.80 | 0.00 | - | 2 | 1 | 72.46% |
| ZIM241018P00035000 | 2024-06-28 1:30PM EDT | 35.00 | 13.57 | 13.30 | 14.40 | -0.70 | -4.91% | 1 | 1 | 82.23% |
© 2024 Yahoo. All rights reserved.