ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00015000 | 2024-05-06 1:07PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.09 | +0.05 | +125.00% | 1,150 | 3,510 | 76.95% |
| ZIM240517C00015000 | 2024-05-06 12:35PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.23 | +0.13 | +130.00% | 262 | 1,427 | 70.31% |
| ZIM240524C00015000 | 2024-05-06 12:36PM EDT | 2024-05-24 | 0.70 | 0.66 | 0.82 | +0.26 | +59.09% | 657 | 1,733 | 105.57% |
| ZIM240531C00015000 | 2024-05-06 11:39AM EDT | 2024-05-31 | 0.88 | 0.63 | 0.85 | +0.40 | +83.33% | 625 | 2,702 | 90.23% |
| ZIM240607C00015000 | 2024-05-06 9:53AM EDT | 2024-06-07 | 0.90 | 0.73 | 1.00 | +0.45 | +100.00% | 2 | 25 | 88.18% |
| ZIM240621C00015000 | 2024-05-06 1:07PM EDT | 2024-06-21 | 0.96 | 0.88 | 1.00 | +0.43 | +81.13% | 1,468 | 1,085 | 77.93% |
| ZIM240719C00015000 | 2024-05-06 1:17PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.20 | +0.27 | +36.99% | 2,984 | 14,517 | 68.36% |
| ZIM241018C00015000 | 2024-05-06 11:50AM EDT | 2024-10-18 | 1.49 | 1.51 | 1.65 | +0.27 | +22.13% | 5 | 7,359 | 59.28% |
| ZIM250117C00015000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 2.05 | 1.88 | 2.05 | +0.31 | +17.82% | 2,014 | 12,593 | 56.15% |
| ZIM260116C00015000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 3.40 | 2.62 | 3.50 | +0.50 | +17.24% | 6 | 5,994 | 51.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00015000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 2.40 | 1.18 | 2.91 | 0.00 | - | 11 | 14 | 110.35% |
| ZIM240524P00015000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 2.00 | 0.85 | 2.33 | 0.00 | - | 9 | 10 | 112.31% |
| ZIM240531P00015000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 2.20 | 2.16 | 2.44 | -0.55 | -20.00% | 75 | 1,132 | 93.95% |
| ZIM240607P00015000 | 2024-05-06 11:19AM EDT | 2024-06-07 | 2.30 | 2.29 | 2.57 | -0.54 | -19.01% | 12 | 6 | 91.70% |
| ZIM240621P00015000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 3.58 | 1.71 | 2.70 | 0.00 | - | 1 | 2 | 64.65% |
| ZIM240719P00015000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 2.92 | 2.65 | 5.00 | -0.53 | -15.36% | 518 | 614 | 118.36% |
| ZIM241018P00015000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 3.45 | 3.30 | 4.05 | 0.00 | - | 8 | 170 | 75.44% |
| ZIM250117P00015000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.80 | -0.40 | -9.09% | 16 | 13,833 | 75.64% |
| ZIM260116P00015000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 5.50 | 4.95 | 5.55 | 0.00 | - | 70 | 361 | 61.82% |
© 2024 Yahoo. All rights reserved.