ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-06-03 2:39PM EDT | 10.00 | 11.10 | 9.25 | 12.00 | 0.00 | - | 10 | 0 | 576.95% |
| ZIM240628C00011000 | 2024-06-05 2:03PM EDT | 11.00 | 11.94 | 8.30 | 11.00 | 0.00 | - | 50 | 280 | 519.14% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 221.88% |
| ZIM240628C00012500 | 2024-06-21 10:47AM EDT | 12.50 | 7.19 | 6.65 | 9.50 | +0.98 | +15.78% | 10 | 3 | 419.92% |
| ZIM240628C00013000 | 2024-06-21 10:47AM EDT | 13.00 | 6.74 | 6.30 | 9.00 | +0.74 | +12.33% | 10 | 0 | 407.42% |
| ZIM240628C00014000 | 2024-06-21 12:34PM EDT | 14.00 | 5.98 | 5.35 | 8.00 | +1.73 | +40.71% | 1 | 2,701 | 361.33% |
| ZIM240628C00014500 | 2024-06-20 3:57PM EDT | 14.50 | 5.55 | 4.00 | 7.50 | 0.00 | - | 1 | 1 | 269.14% |
| ZIM240628C00015000 | 2024-06-18 1:16PM EDT | 15.00 | 3.65 | 3.50 | 7.00 | 0.00 | - | 3 | 3 | 248.44% |
| ZIM240628C00015500 | 2024-06-21 3:40PM EDT | 15.50 | 4.50 | 2.80 | 4.55 | +2.46 | +120.59% | 1 | 3 | 195.31% |
| ZIM240628C00016000 | 2024-06-11 9:53AM EDT | 16.00 | 2.16 | 2.86 | 5.90 | 0.00 | - | 3 | 11 | 227.73% |
| ZIM240628C00016500 | 2024-06-11 1:01PM EDT | 16.50 | 2.01 | 2.30 | 5.50 | 0.00 | - | 2 | 2 | 209.77% |
| ZIM240628C00017000 | 2024-06-20 11:35AM EDT | 17.00 | 3.65 | 2.00 | 4.55 | 0.00 | - | 41 | 21 | 173.05% |
| ZIM240628C00017500 | 2024-06-20 10:25AM EDT | 17.50 | 2.66 | 1.46 | 5.00 | 0.00 | - | 120 | 53 | 208.40% |
| ZIM240628C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 1.94 | 1.10 | 2.25 | -0.46 | -19.17% | 42 | 90 | 130.66% |
| ZIM240628C00018500 | 2024-06-21 2:14PM EDT | 18.50 | 1.63 | 1.03 | 1.71 | +0.38 | +30.40% | 8 | 57 | 65.23% |
| ZIM240628C00019000 | 2024-06-21 3:56PM EDT | 19.00 | 1.23 | 0.15 | 1.50 | -0.46 | -27.22% | 29 | 81 | 116.02% |
| ZIM240628C00019500 | 2024-06-21 3:58PM EDT | 19.50 | 0.85 | 0.64 | 1.00 | -0.50 | -37.04% | 44 | 267 | 74.22% |
| ZIM240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.62 | 0.43 | 0.70 | -0.40 | -39.22% | 419 | 338 | 71.68% |
| ZIM240628C00020500 | 2024-06-21 3:54PM EDT | 20.50 | 0.47 | 0.44 | 0.50 | -0.33 | -41.25% | 73 | 356 | 80.47% |
| ZIM240628C00021000 | 2024-06-21 3:54PM EDT | 21.00 | 0.35 | 0.32 | 0.70 | -0.33 | -48.53% | 716 | 952 | 101.17% |
| ZIM240628C00021500 | 2024-06-21 3:59PM EDT | 21.50 | 0.25 | 0.22 | 0.32 | -0.20 | -44.44% | 114 | 1,044 | 86.72% |
| ZIM240628C00022000 | 2024-06-21 3:43PM EDT | 22.00 | 0.23 | 0.16 | 0.23 | -0.06 | -20.69% | 492 | 278 | 87.89% |
| ZIM240628C00022500 | 2024-06-21 3:50PM EDT | 22.50 | 0.12 | 0.09 | 0.16 | -0.11 | -47.83% | 73 | 503 | 86.33% |
| ZIM240628C00023000 | 2024-06-21 3:48PM EDT | 23.00 | 0.11 | 0.04 | 0.13 | -0.06 | -35.29% | 120 | 30 | 87.11% |
| ZIM240628C00023500 | 2024-06-21 9:30AM EDT | 23.50 | 0.15 | 0.00 | 0.12 | -0.05 | -25.00% | 6 | 445 | 88.28% |
| ZIM240628C00024000 | 2024-06-21 1:11PM EDT | 24.00 | 0.07 | 0.00 | 0.07 | -0.08 | -53.33% | 11 | 21 | 86.72% |
| ZIM240628C00025000 | 2024-06-21 11:33AM EDT | 25.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 37 | 1,007 | 100.78% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 4 | 290.63% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | - | 2 | 297.66% |
| ZIM240628P00012000 | 2024-06-11 10:23AM EDT | 12.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 701.17% |
| ZIM240628P00013000 | 2024-06-17 10:29AM EDT | 13.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 20 | 25 | 343.75% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 206.25% |
| ZIM240628P00014000 | 2024-06-14 11:50AM EDT | 14.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 562.50% |
| ZIM240628P00014500 | 2024-06-07 2:15PM EDT | 14.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 19 | 62 | 166.41% |
| ZIM240628P00015000 | 2024-06-21 3:58PM EDT | 15.00 | 0.06 | 0.00 | 0.53 | +0.01 | +20.00% | 8 | 114 | 186.72% |
| ZIM240628P00015500 | 2024-06-12 10:12AM EDT | 15.50 | 0.30 | 0.00 | 1.43 | 0.00 | - | 10 | 24 | 246.09% |
| ZIM240628P00016000 | 2024-06-21 3:45PM EDT | 16.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 10 | 178 | 134.77% |
| ZIM240628P00016500 | 2024-06-20 9:58AM EDT | 16.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 213 | 147.27% |
| ZIM240628P00017000 | 2024-06-21 3:16PM EDT | 17.00 | 0.06 | 0.06 | 0.17 | -0.04 | -40.00% | 5 | 193 | 92.19% |
| ZIM240628P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.14 | 0.13 | 0.20 | -0.01 | -6.67% | 105 | 148 | 87.89% |
| ZIM240628P00018000 | 2024-06-21 3:58PM EDT | 18.00 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 52 | 423 | 81.45% |
| ZIM240628P00018500 | 2024-06-21 3:48PM EDT | 18.50 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 31 | 50 | 78.52% |
| ZIM240628P00019000 | 2024-06-21 3:54PM EDT | 19.00 | 0.49 | 0.26 | 0.56 | +0.02 | +4.26% | 38 | 210 | 69.53% |
| ZIM240628P00019500 | 2024-06-21 3:58PM EDT | 19.50 | 0.75 | 0.10 | 0.75 | +0.20 | +36.36% | 126 | 164 | 82.23% |
| ZIM240628P00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.96 | 0.35 | 1.02 | +0.15 | +18.52% | 459 | 903 | 82.23% |
| ZIM240628P00020500 | 2024-06-21 3:59PM EDT | 20.50 | 1.32 | 1.04 | 2.00 | +0.33 | +33.33% | 14 | 224 | 101.37% |
| ZIM240628P00021000 | 2024-06-21 9:53AM EDT | 21.00 | 1.72 | 1.45 | 2.30 | +0.44 | +34.38% | 5 | 74 | 102.73% |
| ZIM240628P00021500 | 2024-06-20 10:57AM EDT | 21.50 | 1.72 | 0.80 | 4.80 | 0.00 | - | 9 | 13 | 163.67% |
| ZIM240628P00022000 | 2024-06-20 10:01AM EDT | 22.00 | 2.29 | 1.50 | 3.95 | 0.00 | - | 1 | 5 | 113.09% |
| ZIM240628P00022500 | 2024-06-17 11:30AM EDT | 22.50 | 4.26 | 2.20 | 4.15 | 0.00 | - | 1 | 181 | 118.36% |
| ZIM240628P00023000 | 2024-06-17 3:54PM EDT | 23.00 | 4.41 | 1.90 | 5.20 | 0.00 | - | 30 | 19 | 110.16% |
| ZIM240628P00023500 | 2024-06-21 3:47PM EDT | 23.50 | 3.75 | 2.60 | 6.30 | -1.15 | -23.47% | 3 | 38 | 177.54% |
| ZIM240628P00025000 | 2024-06-12 3:53PM EDT | 25.00 | 6.83 | 3.25 | 7.90 | 0.00 | - | 1 | 2 | 151.95% |
© 2024 Yahoo. All rights reserved.