ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426C00007000 | 2024-04-25 10:24AM EDT | 7.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 170 | 170 | 0.00% |
| ZIM240426C00007500 | 2024-04-25 1:25PM EDT | 7.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 260 | 202 | 0.00% |
| ZIM240426C00008000 | 2024-04-25 1:57PM EDT | 8.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 400 | 240 | 0.00% |
| ZIM240426C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZIM240426C00009000 | 2024-04-23 11:59AM EDT | 9.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| ZIM240426C00009500 | 2024-04-25 10:22AM EDT | 9.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ZIM240426C00010000 | 2024-04-25 12:50PM EDT | 10.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| ZIM240426C00010500 | 2024-04-25 2:40PM EDT | 10.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 1,857 | 0.00% |
| ZIM240426C00011000 | 2024-04-25 2:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 1,959 | 0.00% |
| ZIM240426C00011500 | 2024-04-25 3:57PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 1,194 | 6.25% |
| ZIM240426C00012000 | 2024-04-25 3:58PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 2,657 | 25.00% |
| ZIM240426C00012500 | 2024-04-25 10:18AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 675 | 50.00% |
| ZIM240426C00013000 | 2024-04-24 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,740 | 50.00% |
| ZIM240426C00013500 | 2024-04-05 3:55PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| ZIM240426C00014000 | 2024-04-04 2:39PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 156 | 50.00% |
| ZIM240426C00014500 | 2024-04-04 12:57PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 50.00% |
| ZIM240426C00015000 | 2024-04-23 9:33AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 50.00% |
| ZIM240426C00016000 | 2024-03-18 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 428.13% |
| ZIM240426C00016500 | 2024-03-11 12:54PM EDT | 16.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 1,609.38% |
| ZIM240426C00017000 | 2024-04-11 2:30PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ZIM240426C00017500 | 2024-03-12 10:41AM EDT | 17.50 | 0.30 | 0.00 | 0.16 | 0.00 | - | - | 1 | 503.13% |
| ZIM240426C00020000 | 2024-03-11 10:57AM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 568.75% |
| ZIM240426C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426P00005000 | 2024-03-11 2:48PM EDT | 5.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 3,481.25% |
| ZIM240426P00006500 | 2024-04-19 10:46AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZIM240426P00007000 | 2024-03-18 1:47PM EDT | 7.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 58 | 25 | 631.25% |
| ZIM240426P00007500 | 2024-04-22 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 100.00% |
| ZIM240426P00008000 | 2024-04-17 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| ZIM240426P00008500 | 2024-04-19 1:56PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| ZIM240426P00009000 | 2024-04-22 2:06PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 392 | 50.00% |
| ZIM240426P00009500 | 2024-04-25 9:32AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| ZIM240426P00010000 | 2024-04-25 3:46PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,865 | 50.00% |
| ZIM240426P00010500 | 2024-04-25 2:12PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 376 | 50.00% |
| ZIM240426P00011000 | 2024-04-25 3:46PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 373 | 25.00% |
| ZIM240426P00011500 | 2024-04-25 2:13PM EDT | 11.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 65 | 143 | 0.00% |
| ZIM240426P00012000 | 2024-04-23 11:30AM EDT | 12.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 33 | 38 | 0.00% |
| ZIM240426P00012500 | 2024-04-23 10:18AM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240426P00013000 | 2024-03-15 11:43AM EDT | 13.00 | 3.65 | 2.86 | 3.15 | 0.00 | - | 10 | 50 | 833.59% |
| ZIM240426P00014000 | 2024-04-03 3:04PM EDT | 14.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240426P00014500 | 2024-04-23 9:53AM EDT | 14.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240426P00017500 | 2024-03-13 12:48PM EDT | 17.50 | 7.30 | 7.35 | 8.30 | 0.00 | - | - | 0 | 1,396.88% |
| ZIM240426P00019000 | 2024-03-12 2:59PM EDT | 19.00 | 7.65 | 8.25 | 8.40 | 0.00 | - | - | 0 | 1,032.03% |
© 2024 Yahoo. All rights reserved.