ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00010000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| ZIM240517C00010000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,205 | 0.00% |
| ZIM240524C00010000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| ZIM240531C00010000 | 2024-05-01 3:28PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| ZIM240621C00010000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| ZIM240719C00010000 | 2024-05-02 2:45PM EDT | 2024-07-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | 16 | 3,829 | 0.00% |
| ZIM241018C00010000 | 2024-05-03 12:00PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 8,073 | 0.00% |
| ZIM250117C00010000 | 2024-05-03 11:02AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 5,027 | 0.00% |
| ZIM260116C00010000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10,131 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00010000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| ZIM240517P00010000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5,660 | 50.00% |
| ZIM240524P00010000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 493 | 25.00% |
| ZIM240531P00010000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 25.00% |
| ZIM240607P00010000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ZIM240614P00010000 | 2024-05-02 10:58AM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ZIM240621P00010000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 137 | 25.00% |
| ZIM240719P00010000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5,934 | 12.50% |
| ZIM241018P00010000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 90 | 447 | 12.50% |
| ZIM250117P00010000 | 2024-05-03 10:07AM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 27,643 | 6.25% |
| ZIM260116P00010000 | 2024-05-03 1:13PM EDT | 2026-01-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 6.25% |
© 2024 Yahoo. All rights reserved.