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:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00009000 | 2024-05-03 12:10PM EDT | 2024-05-10 | 3.84 | 4.20 | 5.40 | 0.00 | - | 1 | 3 | 347.66% |
| ZIM240517C00009000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 1.46 | 3.90 | 4.50 | 0.00 | - | 5 | 5 | 144.53% |
| ZIM240524C00009000 | 2024-04-29 11:50AM EDT | 2024-05-24 | 3.85 | 3.65 | 4.60 | 0.00 | - | 1 | 2 | 141.02% |
| ZIM240531C00009000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 4.10 | 3.50 | 4.70 | 0.00 | - | 75 | 25 | 137.50% |
| ZIM240621C00009000 | 2024-05-06 12:57PM EDT | 2024-06-21 | 4.57 | 3.10 | 6.15 | +0.82 | +21.87% | 3 | 374 | 92.97% |
| ZIM240719C00009000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.70 | 0.00 | - | 8 | 8 | 80.86% |
| ZIM250117C00009000 | 2024-04-22 11:00AM EDT | 2025-01-17 | 3.16 | 4.55 | 5.10 | 0.00 | - | - | 2 | 60.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00009000 | 2024-04-29 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 156.25% |
| ZIM240517P00009000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 8 | 303 | 182.81% |
| ZIM240524P00009000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.19 | 0.00 | - | 1 | 53 | 122.66% |
| ZIM240531P00009000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.35 | 0.00 | - | 6 | 98 | 124.22% |
| ZIM240607P00009000 | 2024-04-25 2:24PM EDT | 2024-06-07 | 0.26 | 0.06 | 0.32 | 0.00 | - | - | 10 | 108.59% |
| ZIM240614P00009000 | 2024-05-02 10:28AM EDT | 2024-06-14 | 0.18 | 0.10 | 0.60 | 0.00 | - | - | 2 | 119.34% |
| ZIM240621P00009000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 0.20 | 0.11 | 0.21 | +0.02 | +11.11% | 2 | 312 | 86.72% |
| ZIM240719P00009000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.30 | 0.12 | 0.35 | 0.00 | - | 2 | 30 | 76.76% |
| ZIM241018P00009000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 0.56 | 0.53 | 0.77 | -0.22 | -28.21% | 1 | 83 | 74.12% |
| ZIM250117P00009000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 1.25 | 0.36 | 1.20 | 0.00 | - | 3 | 3 | 64.55% |
© 2024 Yahoo. All rights reserved.