ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117C00002500 | 2024-06-04 10:27AM EDT | 2.50 | 18.74 | 19.45 | 21.75 | 0.00 | - | 2 | 11 | 292.58% |
| ZIM250117C00005000 | 2024-06-28 10:14AM EDT | 5.00 | 17.20 | 16.10 | 18.50 | +1.79 | +11.62% | 1 | 87 | 113.48% |
| ZIM250117C00006000 | 2024-05-31 9:30AM EDT | 6.00 | 16.45 | 15.35 | 16.60 | 0.00 | - | 2 | 0 | 130.86% |
| ZIM250117C00007500 | 2024-06-26 2:50PM EDT | 7.50 | 13.90 | 13.35 | 16.70 | 0.00 | - | 1 | 496 | 104.69% |
| ZIM250117C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 13.55 | 12.50 | 15.45 | 0.00 | - | 2 | 0 | 112.60% |
| ZIM250117C00010000 | 2024-06-27 3:49PM EDT | 10.00 | 11.65 | 11.65 | 12.90 | 0.00 | - | 1 | 3,289 | 60.94% |
| ZIM250117C00011000 | 2024-06-28 12:23PM EDT | 11.00 | 11.01 | 11.05 | 12.20 | -0.39 | -3.42% | 2 | 21 | 76.47% |
| ZIM250117C00012500 | 2024-06-27 9:46AM EDT | 12.50 | 9.85 | 9.80 | 10.90 | 0.00 | - | 521 | 5,619 | 73.63% |
| ZIM250117C00014000 | 2024-06-27 3:44PM EDT | 14.00 | 8.40 | 8.65 | 9.25 | 0.00 | - | 1 | 286 | 65.43% |
| ZIM250117C00015000 | 2024-06-28 3:02PM EDT | 15.00 | 8.46 | 8.00 | 8.75 | +0.46 | +5.75% | 269 | 12,562 | 69.58% |
| ZIM250117C00016000 | 2024-06-25 3:46PM EDT | 16.00 | 6.45 | 7.25 | 7.85 | 0.00 | - | 1 | 337 | 65.99% |
| ZIM250117C00017500 | 2024-06-28 1:24PM EDT | 17.50 | 6.60 | 6.35 | 6.90 | +0.50 | +8.20% | 4 | 1,767 | 66.31% |
| ZIM250117C00019000 | 2024-06-28 12:21PM EDT | 19.00 | 5.52 | 3.60 | 6.15 | +0.07 | +1.28% | 4 | 952 | 72.75% |
| ZIM250117C00020000 | 2024-06-28 3:19PM EDT | 20.00 | 5.15 | 5.10 | 5.60 | +0.25 | +5.10% | 4 | 8,099 | 67.48% |
| ZIM250117C00021000 | 2024-06-28 10:55AM EDT | 21.00 | 4.65 | 2.83 | 5.10 | +0.20 | +4.49% | 4 | 770 | 52.59% |
| ZIM250117C00022500 | 2024-06-28 3:00PM EDT | 22.50 | 4.10 | 3.25 | 4.50 | +0.20 | +5.13% | 11 | 1,751 | 61.43% |
| ZIM250117C00024000 | 2024-06-28 2:23PM EDT | 24.00 | 3.55 | 3.15 | 4.70 | +0.15 | +4.41% | 41 | 353 | 70.65% |
| ZIM250117C00025000 | 2024-06-28 2:45PM EDT | 25.00 | 3.20 | 3.10 | 3.50 | +0.10 | +3.23% | 18 | 4,181 | 66.11% |
| ZIM250117C00026000 | 2024-06-28 3:27PM EDT | 26.00 | 3.14 | 2.37 | 3.80 | -0.33 | -9.51% | 5 | 229 | 67.38% |
| ZIM250117C00027000 | 2024-06-28 12:11PM EDT | 27.00 | 2.65 | 2.40 | 2.99 | -0.25 | -8.62% | 2 | 127 | 65.58% |
| ZIM250117C00030000 | 2024-06-28 1:37PM EDT | 30.00 | 2.22 | 1.62 | 2.34 | +0.43 | +24.02% | 134 | 14,954 | 64.89% |
| ZIM250117C00035000 | 2024-06-28 1:45PM EDT | 35.00 | 1.35 | 0.96 | 1.50 | +0.05 | +3.85% | 4 | 2,094 | 65.11% |
| ZIM250117C00040000 | 2024-06-28 1:09PM EDT | 40.00 | 0.96 | 0.76 | 1.00 | +0.03 | +3.23% | 87 | 1,701 | 67.87% |
| ZIM250117C00045000 | 2024-06-28 3:05PM EDT | 45.00 | 0.63 | 0.38 | 0.69 | +0.06 | +10.53% | 1,192 | 6,288 | 66.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117P00002500 | 2024-04-11 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 249 | 159.38% |
| ZIM250117P00005000 | 2024-06-21 11:10AM EDT | 5.00 | 0.10 | 0.05 | 0.32 | 0.00 | - | 15 | 1,430 | 121.88% |
| ZIM250117P00007500 | 2024-06-28 9:36AM EDT | 7.50 | 0.17 | 0.12 | 0.32 | -0.04 | -19.05% | 15 | 17,967 | 93.55% |
| ZIM250117P00009000 | 2024-06-25 10:12AM EDT | 9.00 | 0.40 | 0.22 | 0.58 | 0.00 | - | 3 | 14 | 91.60% |
| ZIM250117P00010000 | 2024-06-28 12:47PM EDT | 10.00 | 0.37 | 0.35 | 0.49 | -0.03 | -7.50% | 166 | 25,016 | 83.30% |
| ZIM250117P00011000 | 2024-06-17 10:26AM EDT | 11.00 | 0.94 | 0.00 | 0.68 | 0.00 | - | 4 | 234 | 70.70% |
| ZIM250117P00012500 | 2024-06-28 10:38AM EDT | 12.50 | 0.90 | 0.87 | 0.96 | -0.06 | -6.25% | 3 | 27,476 | 81.79% |
| ZIM250117P00014000 | 2024-06-24 10:31AM EDT | 14.00 | 1.63 | 1.00 | 1.75 | 0.00 | - | 1 | 94 | 82.32% |
| ZIM250117P00015000 | 2024-06-28 9:58AM EDT | 15.00 | 1.57 | 1.55 | 1.74 | -0.11 | -6.55% | 6 | 9,997 | 80.42% |
| ZIM250117P00016000 | 2024-06-27 9:30AM EDT | 16.00 | 2.00 | 1.80 | 2.20 | 0.00 | - | 1 | 171 | 79.83% |
| ZIM250117P00017500 | 2024-06-26 10:04AM EDT | 17.50 | 2.82 | 1.78 | 2.74 | 0.00 | - | 2 | 1,389 | 72.31% |
| ZIM250117P00019000 | 2024-06-14 2:48PM EDT | 19.00 | 4.53 | 2.21 | 3.50 | 0.00 | - | 1 | 33 | 70.56% |
| ZIM250117P00020000 | 2024-06-28 2:33PM EDT | 20.00 | 3.75 | 3.65 | 4.00 | -0.15 | -3.85% | 14 | 7,674 | 78.42% |
| ZIM250117P00021000 | 2024-06-28 10:54AM EDT | 21.00 | 4.35 | 3.95 | 4.55 | +0.20 | +4.82% | 13 | 105 | 76.17% |
| ZIM250117P00022500 | 2024-06-28 2:33PM EDT | 22.50 | 5.25 | 3.00 | 5.50 | -0.70 | -11.76% | 12 | 279 | 62.16% |
| ZIM250117P00024000 | 2024-06-28 1:32PM EDT | 24.00 | 6.25 | 4.30 | 6.45 | -0.85 | -11.97% | 2 | 4 | 64.89% |
| ZIM250117P00025000 | 2024-06-28 11:35AM EDT | 25.00 | 6.95 | 6.30 | 7.15 | -0.30 | -4.14% | 56 | 228 | 75.20% |
| ZIM250117P00027000 | 2024-05-17 1:41PM EDT | 27.00 | 10.45 | 10.00 | 11.25 | 0.00 | - | 928 | 900 | 112.94% |
| ZIM250117P00030000 | 2024-06-11 10:42AM EDT | 30.00 | 13.65 | 9.15 | 11.05 | 0.00 | - | 1 | 379 | 69.63% |
| ZIM250117P00035000 | 2024-06-26 3:24PM EDT | 35.00 | 15.15 | 14.05 | 15.40 | 0.00 | - | 1 | 2 | 77.25% |
| ZIM250117P00040000 | 2024-05-10 12:29PM EDT | 40.00 | 22.90 | 19.80 | 22.60 | 0.00 | - | 2 | 3,466 | 112.70% |
| ZIM250117P00045000 | 2024-06-05 2:52PM EDT | 45.00 | 22.54 | 23.00 | 24.40 | 0.00 | - | 21 | 21 | 75.93% |
© 2024 Yahoo. All rights reserved.