ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00012500 | 2024-05-06 2:38PM EDT | 2024-05-10 | 0.94 | 0.88 | 1.13 | +0.32 | +51.61% | 41 | 845 | 62.89% |
| ZIM240517C00012500 | 2024-05-06 3:39PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.29 | +0.43 | +52.44% | 658 | 5,933 | 64.26% |
| ZIM240524C00012500 | 2024-05-06 10:24AM EDT | 2024-05-24 | 1.81 | 1.55 | 1.80 | +0.58 | +47.15% | 4 | 1,617 | 98.44% |
| ZIM240531C00012500 | 2024-05-02 3:33PM EDT | 2024-05-31 | 1.16 | 1.30 | 1.89 | 0.00 | - | 2 | 2,421 | 77.93% |
| ZIM240607C00012500 | 2024-05-06 3:27PM EDT | 2024-06-07 | 1.80 | 1.54 | 1.96 | +0.39 | +27.66% | 7 | 20 | 79.69% |
| ZIM240614C00012500 | 2024-05-03 2:04PM EDT | 2024-06-14 | 1.34 | 1.41 | 2.14 | 0.00 | - | 1 | 1 | 73.93% |
| ZIM240719C00012500 | 2024-05-06 1:16PM EDT | 2024-07-19 | 2.00 | 1.90 | 2.10 | +0.44 | +28.21% | 44 | 9,647 | 64.06% |
| ZIM241018C00012500 | 2024-05-06 1:51PM EDT | 2024-10-18 | 2.55 | 2.38 | 2.68 | +0.57 | +28.79% | 5 | 1,999 | 58.84% |
| ZIM250117C00012500 | 2024-05-06 1:10PM EDT | 2025-01-17 | 2.90 | 2.74 | 2.90 | +0.34 | +13.28% | 122 | 7,323 | 54.20% |
| ZIM260116C00012500 | 2024-05-06 3:25PM EDT | 2026-01-16 | 3.90 | 3.70 | 4.30 | +0.20 | +5.41% | 153 | 4,208 | 53.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00012500 | 2024-05-06 3:15PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.17 | -0.17 | -62.96% | 250 | 684 | 71.48% |
| ZIM240517P00012500 | 2024-05-06 3:05PM EDT | 2024-05-17 | 0.33 | 0.23 | 0.32 | -0.16 | -32.65% | 371 | 1,789 | 67.38% |
| ZIM240524P00012500 | 2024-05-06 2:58PM EDT | 2024-05-24 | 0.90 | 0.72 | 0.89 | -0.12 | -11.76% | 19 | 138 | 102.83% |
| ZIM240531P00012500 | 2024-05-06 12:01PM EDT | 2024-05-31 | 0.80 | 0.80 | 1.00 | -0.25 | -23.81% | 30 | 56 | 95.12% |
| ZIM240607P00012500 | 2024-05-03 1:19PM EDT | 2024-06-07 | 1.23 | 0.86 | 1.56 | 0.00 | - | 8 | 15 | 105.27% |
| ZIM240614P00012500 | 2024-05-06 9:33AM EDT | 2024-06-14 | 1.10 | 0.72 | 1.45 | -0.14 | -11.29% | 6 | 3 | 87.99% |
| ZIM240719P00012500 | 2024-05-06 3:10PM EDT | 2024-07-19 | 1.35 | 1.22 | 1.43 | -0.46 | -25.41% | 253 | 2,219 | 74.90% |
| ZIM241018P00012500 | 2024-05-06 12:59PM EDT | 2024-10-18 | 1.90 | 1.89 | 2.17 | -0.35 | -15.56% | 14 | 917 | 71.34% |
| ZIM250117P00012500 | 2024-05-06 12:57PM EDT | 2025-01-17 | 2.50 | 2.37 | 2.57 | -0.15 | -5.66% | 1 | 34,386 | 67.97% |
| ZIM260116P00012500 | 2024-05-01 3:57PM EDT | 2026-01-16 | 3.90 | 3.40 | 3.95 | 0.00 | - | 4 | 275 | 62.84% |
© 2024 Yahoo. All rights reserved.