ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00007000 | 2024-05-09 10:56AM EDT | 7.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| ZIM240510C00009000 | 2024-05-09 2:20PM EDT | 9.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240510C00009500 | 2024-05-02 11:41AM EDT | 9.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240510C00010000 | 2024-05-08 1:11PM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240510C00010500 | 2024-05-08 9:59AM EDT | 10.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240510C00011000 | 2024-05-09 1:25PM EDT | 11.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZIM240510C00011500 | 2024-05-09 10:55AM EDT | 11.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240510C00012000 | 2024-05-09 3:27PM EDT | 12.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZIM240510C00012500 | 2024-05-09 2:52PM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240510C00013000 | 2024-05-09 2:48PM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ZIM240510C00013500 | 2024-05-09 3:32PM EDT | 13.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ZIM240510C00014000 | 2024-05-09 3:14PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.00% |
| ZIM240510C00014500 | 2024-05-09 3:58PM EDT | 14.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.00% |
| ZIM240510C00015000 | 2024-05-09 3:54PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 0.00% |
| ZIM240510C00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 0.00% |
| ZIM240510C00016000 | 2024-05-09 3:59PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 0.00% |
| ZIM240510C00016500 | 2024-05-09 3:38PM EDT | 16.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 12.50% |
| ZIM240510C00017000 | 2024-05-09 3:57PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 25.00% |
| ZIM240510C00017500 | 2024-05-09 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| ZIM240510C00020000 | 2024-05-09 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| ZIM240510C00021500 | 2024-05-06 9:50AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240510C00022000 | 2024-05-06 9:48AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240510C00022500 | 2024-05-09 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00005000 | 2024-05-07 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240510P00008000 | 2024-04-17 12:15PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240510P00008500 | 2024-05-01 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZIM240510P00009000 | 2024-05-06 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240510P00009500 | 2024-05-08 10:55AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZIM240510P00010000 | 2024-05-07 10:18AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZIM240510P00010500 | 2024-05-08 2:55PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| ZIM240510P00011000 | 2024-05-08 1:57PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZIM240510P00011500 | 2024-05-09 2:29PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240510P00012000 | 2024-05-09 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ZIM240510P00012500 | 2024-05-09 3:43PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240510P00013000 | 2024-05-09 9:45AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ZIM240510P00013500 | 2024-05-09 11:08AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZIM240510P00014000 | 2024-05-09 3:37PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZIM240510P00014500 | 2024-05-09 3:36PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| ZIM240510P00015000 | 2024-05-09 3:11PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| ZIM240510P00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 25.00% |
| ZIM240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| ZIM240510P00016500 | 2024-05-09 2:50PM EDT | 16.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ZIM240510P00018000 | 2024-05-09 3:56PM EDT | 18.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.