ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517C00005000 | 2024-04-30 1:29PM EDT | 5.00 | 8.08 | 10.95 | 12.15 | 0.00 | - | 1 | 110 | 593.75% |
| ZIM240517C00006000 | 2024-04-22 9:53AM EDT | 6.00 | 4.45 | 10.15 | 11.55 | 0.00 | - | - | 170 | 624.22% |
| ZIM240517C00006500 | 2024-04-25 10:39AM EDT | 6.50 | 4.95 | 8.95 | 10.85 | 0.00 | - | - | 160 | 403.13% |
| ZIM240517C00007000 | 2024-04-26 10:39AM EDT | 7.00 | 6.35 | 9.15 | 10.25 | 0.00 | - | 1 | 1,270 | 492.97% |
| ZIM240517C00007500 | 2024-05-03 3:18PM EDT | 7.50 | 5.40 | 7.80 | 10.00 | 0.00 | - | 200 | 252 | 346.88% |
| ZIM240517C00008000 | 2024-05-02 3:41PM EDT | 8.00 | 4.65 | 7.95 | 8.35 | 0.00 | - | - | 300 | 296.09% |
| ZIM240517C00009000 | 2024-04-22 9:43AM EDT | 9.00 | 1.46 | 6.90 | 8.05 | 0.00 | - | 5 | 0 | 303.13% |
| ZIM240517C00009500 | 2024-05-03 11:16AM EDT | 9.50 | 3.30 | 6.60 | 7.90 | 0.00 | - | 19 | 0 | 354.69% |
| ZIM240517C00010000 | 2024-05-09 1:48PM EDT | 10.00 | 6.10 | 5.90 | 6.85 | +1.40 | +29.79% | 51 | 1,924 | 224.22% |
| ZIM240517C00010500 | 2024-05-02 10:08AM EDT | 10.50 | 2.34 | 4.45 | 6.40 | 0.00 | - | 10 | 11 | 334.38% |
| ZIM240517C00011000 | 2024-05-09 9:39AM EDT | 11.00 | 4.90 | 4.30 | 6.20 | +1.55 | +46.27% | 40 | 534 | 118.75% |
| ZIM240517C00011500 | 2024-05-09 1:59PM EDT | 11.50 | 4.53 | 4.30 | 4.90 | +1.33 | +41.56% | 1 | 149 | 178.13% |
| ZIM240517C00012000 | 2024-05-09 3:12PM EDT | 12.00 | 4.20 | 4.05 | 4.30 | +1.65 | +64.71% | 203 | 453 | 127.34% |
| ZIM240517C00012500 | 2024-05-09 3:29PM EDT | 12.50 | 3.50 | 3.20 | 4.00 | +1.37 | +64.32% | 120 | 5,425 | 166.80% |
| ZIM240517C00013000 | 2024-05-09 2:39PM EDT | 13.00 | 3.10 | 2.85 | 3.55 | +1.30 | +72.22% | 185 | 2,044 | 158.20% |
| ZIM240517C00013500 | 2024-05-09 3:02PM EDT | 13.50 | 2.70 | 2.51 | 3.35 | +1.28 | +90.14% | 16 | 440 | 117.58% |
| ZIM240517C00014000 | 2024-05-09 3:56PM EDT | 14.00 | 2.24 | 2.16 | 2.40 | +1.21 | +117.48% | 413 | 1,809 | 65.63% |
| ZIM240517C00014500 | 2024-05-09 3:38PM EDT | 14.50 | 1.64 | 1.19 | 1.84 | +0.97 | +144.78% | 63 | 777 | 67.97% |
| ZIM240517C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 1.48 | 1.16 | 1.50 | +1.00 | +208.33% | 744 | 1,868 | 51.17% |
| ZIM240517C00015500 | 2024-05-09 3:58PM EDT | 15.50 | 1.07 | 0.94 | 1.19 | +0.80 | +296.30% | 233 | 1,169 | 66.80% |
| ZIM240517C00016000 | 2024-05-09 3:59PM EDT | 16.00 | 0.79 | 0.75 | 0.84 | +0.63 | +393.75% | 1,009 | 1,209 | 70.31% |
| ZIM240517C00016500 | 2024-05-09 3:58PM EDT | 16.50 | 0.52 | 0.45 | 0.56 | +0.22 | +73.33% | 459 | 7 | 64.84% |
| ZIM240517C00017000 | 2024-05-09 3:57PM EDT | 17.00 | 0.35 | 0.28 | 0.38 | +0.29 | +483.33% | 1,768 | 115 | 65.23% |
| ZIM240517C00017500 | 2024-05-09 3:49PM EDT | 17.50 | 0.19 | 0.12 | 0.22 | +0.14 | +280.00% | 231 | 37 | 60.35% |
| ZIM240517C00018000 | 2024-05-09 3:31PM EDT | 18.00 | 0.12 | 0.10 | 0.18 | +0.11 | +1,100.00% | 132 | 0 | 68.36% |
| ZIM240517C00018500 | 2024-05-09 1:33PM EDT | 18.50 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 65.63% |
| ZIM240517C00019000 | 2024-05-09 9:44AM EDT | 19.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 2 | 15 | 67.97% |
| ZIM240517C00022500 | 2024-05-09 1:00PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00005000 | 2024-04-18 1:20PM EDT | 5.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,355.47% |
| ZIM240517P00007500 | 2024-05-01 2:41PM EDT | 7.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 3,121 | 284.38% |
| ZIM240517P00008500 | 2024-05-06 10:18AM EDT | 8.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 812.89% |
| ZIM240517P00009000 | 2024-05-09 3:41PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 302 | 168.75% |
| ZIM240517P00009500 | 2024-04-25 11:46AM EDT | 9.50 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 121 | 715.23% |
| ZIM240517P00010000 | 2024-05-09 3:05PM EDT | 10.00 | 0.17 | 0.00 | 0.20 | +0.13 | +325.00% | 1 | 5,586 | 210.16% |
| ZIM240517P00010500 | 2024-05-09 11:24AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 11 | 400 | 131.25% |
| ZIM240517P00011000 | 2024-05-07 2:27PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 303 | 151.56% |
| ZIM240517P00011500 | 2024-05-08 3:32PM EDT | 11.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 121 | 503 | 117.19% |
| ZIM240517P00012000 | 2024-05-09 2:38PM EDT | 12.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 58 | 114 | 107.81% |
| ZIM240517P00012500 | 2024-05-09 3:57PM EDT | 12.50 | 0.03 | 0.03 | 0.19 | -0.04 | -57.14% | 105 | 1,497 | 130.47% |
| ZIM240517P00013000 | 2024-05-09 2:55PM EDT | 13.00 | 0.07 | 0.00 | 0.07 | -0.04 | -36.36% | 223 | 4,506 | 88.28% |
| ZIM240517P00013500 | 2024-05-09 3:27PM EDT | 13.50 | 0.08 | 0.04 | 0.15 | -0.09 | -52.94% | 61 | 298 | 96.09% |
| ZIM240517P00014000 | 2024-05-09 3:28PM EDT | 14.00 | 0.12 | 0.05 | 0.18 | -0.20 | -62.50% | 45 | 152 | 85.94% |
| ZIM240517P00014500 | 2024-05-09 3:48PM EDT | 14.50 | 0.19 | 0.01 | 0.33 | -0.28 | -59.57% | 34 | 82 | 80.86% |
| ZIM240517P00015000 | 2024-05-09 3:04PM EDT | 15.00 | 0.22 | 0.21 | 0.45 | -0.59 | -72.84% | 200 | 41 | 87.11% |
| ZIM240517P00015500 | 2024-05-09 3:59PM EDT | 15.50 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 237 | 3 | 68.16% |
| ZIM240517P00016000 | 2024-05-09 3:48PM EDT | 16.00 | 0.64 | 0.51 | 0.84 | -0.09 | -12.33% | 648 | 1 | 83.01% |
| ZIM240517P00016500 | 2024-05-09 1:59PM EDT | 16.50 | 0.95 | 0.23 | 5.00 | +0.08 | +9.20% | 9 | 0 | 258.40% |
| ZIM240517P00017000 | 2024-05-09 10:30AM EDT | 17.00 | 1.36 | 0.20 | 5.00 | 0.00 | - | 1 | 0 | 225.20% |
| ZIM240517P00017500 | 2024-05-08 3:39PM EDT | 17.50 | 2.96 | 0.35 | 5.00 | +2.96 | - | - | 25 | 199.61% |
| ZIM240517P00020000 | 2024-04-11 1:31PM EDT | 20.00 | 9.55 | 2.81 | 4.10 | 0.00 | - | - | 1 | 144.92% |
© 2024 Yahoo. All rights reserved.