ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524C00007000 | 2024-04-22 1:15PM EDT | 7.00 | 3.70 | 9.30 | 11.55 | 0.00 | - | 1 | 1 | 449.61% |
| ZIM240524C00007500 | 2024-04-16 2:24PM EDT | 7.50 | 2.60 | 10.15 | 11.10 | 0.00 | - | - | 2 | 326.95% |
| ZIM240524C00008000 | 2024-04-26 1:47PM EDT | 8.00 | 5.15 | 9.65 | 10.80 | 0.00 | - | 1 | 1 | 329.30% |
| ZIM240524C00009000 | 2024-05-09 2:20PM EDT | 9.00 | 7.49 | 8.65 | 9.65 | 0.00 | - | 1 | 3 | 272.66% |
| ZIM240524C00010000 | 2024-05-10 9:46AM EDT | 10.00 | 7.50 | 7.70 | 9.95 | +1.25 | +20.00% | 1 | 666 | 344.53% |
| ZIM240524C00010500 | 2024-05-09 3:58PM EDT | 10.50 | 7.03 | 6.90 | 9.65 | +0.83 | +13.39% | 23 | 219 | 316.41% |
| ZIM240524C00011000 | 2024-05-10 10:35AM EDT | 11.00 | 6.40 | 6.05 | 8.75 | +1.25 | +24.27% | 1 | 965 | 245.70% |
| ZIM240524C00011500 | 2024-05-09 2:08PM EDT | 11.50 | 4.70 | 6.20 | 6.75 | 0.00 | - | 11 | 115 | 158.59% |
| ZIM240524C00012000 | 2024-05-10 11:02AM EDT | 12.00 | 5.80 | 5.75 | 6.05 | +1.40 | +31.82% | 52 | 1,338 | 128.52% |
| ZIM240524C00012500 | 2024-05-10 10:11AM EDT | 12.50 | 5.10 | 5.30 | 6.55 | +1.40 | +37.84% | 16 | 1,605 | 200.00% |
| ZIM240524C00013000 | 2024-05-10 11:09AM EDT | 13.00 | 4.95 | 4.75 | 4.95 | +1.55 | +47.99% | 3 | 602 | 93.36% |
| ZIM240524C00013500 | 2024-05-10 11:04AM EDT | 13.50 | 4.40 | 4.45 | 4.60 | +1.35 | +44.26% | 24 | 1,616 | 118.75% |
| ZIM240524C00014000 | 2024-05-10 10:41AM EDT | 14.00 | 3.80 | 3.35 | 4.20 | +1.10 | +40.74% | 43 | 610 | 129.88% |
| ZIM240524C00014500 | 2024-05-10 10:38AM EDT | 14.50 | 3.30 | 3.55 | 3.75 | +1.05 | +46.67% | 27 | 2,643 | 111.33% |
| ZIM240524C00015000 | 2024-05-10 10:39AM EDT | 15.00 | 2.85 | 2.90 | 3.40 | +0.90 | +46.15% | 33 | 6,709 | 98.83% |
| ZIM240524C00015500 | 2024-05-10 10:35AM EDT | 15.50 | 2.70 | 2.31 | 3.05 | +1.07 | +65.64% | 2 | 545 | 89.45% |
| ZIM240524C00016000 | 2024-05-10 10:46AM EDT | 16.00 | 2.42 | 2.38 | 2.74 | +0.93 | +62.42% | 231 | 4,094 | 109.77% |
| ZIM240524C00016500 | 2024-05-10 10:35AM EDT | 16.50 | 2.00 | 2.14 | 2.44 | +0.80 | +66.67% | 20 | 700 | 112.70% |
| ZIM240524C00017000 | 2024-05-10 10:47AM EDT | 17.00 | 1.90 | 1.63 | 2.14 | +0.85 | +80.95% | 200 | 1,392 | 103.61% |
| ZIM240524C00017500 | 2024-05-10 10:22AM EDT | 17.50 | 1.52 | 1.61 | 1.79 | +0.72 | +90.00% | 45 | 65 | 108.79% |
| ZIM240524C00018000 | 2024-05-10 10:37AM EDT | 18.00 | 1.44 | 1.47 | 1.60 | +0.69 | +123.21% | 44 | 773 | 113.28% |
| ZIM240524C00018500 | 2024-05-09 3:59PM EDT | 18.50 | 0.65 | 0.00 | 1.47 | 0.00 | - | 40 | 108 | 71.68% |
| ZIM240524C00019000 | 2024-05-10 10:50AM EDT | 19.00 | 1.10 | 0.61 | 1.20 | +0.68 | +161.90% | 103 | 11 | 96.19% |
| ZIM240524C00020000 | 2024-05-10 11:00AM EDT | 20.00 | 0.85 | 0.74 | 0.96 | +0.58 | +305.26% | 155 | 245 | 113.87% |
| ZIM240524C00022500 | 2024-05-10 9:47AM EDT | 22.50 | 0.49 | 0.35 | 0.52 | +0.33 | +206.25% | 51 | 3 | 120.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524P00007000 | 2024-04-11 2:23PM EDT | 7.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 14 | 447.66% |
| ZIM240524P00007500 | 2024-04-22 11:59AM EDT | 7.50 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 355.86% |
| ZIM240524P00008000 | 2024-05-10 9:37AM EDT | 8.00 | 0.17 | 0.00 | 1.07 | +0.11 | +183.33% | 1 | 35 | 351.17% |
| ZIM240524P00008500 | 2024-04-26 9:30AM EDT | 8.50 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 39 | 229.69% |
| ZIM240524P00009000 | 2024-05-09 1:01PM EDT | 9.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 54 | 100 | 345.90% |
| ZIM240524P00009500 | 2024-05-08 10:36AM EDT | 9.50 | 0.12 | 0.01 | 0.10 | 0.00 | - | 10 | 486 | 167.19% |
| ZIM240524P00010000 | 2024-05-10 9:57AM EDT | 10.00 | 0.05 | 0.02 | 0.23 | -0.05 | -50.00% | 1 | 499 | 182.42% |
| ZIM240524P00010500 | 2024-05-10 9:37AM EDT | 10.50 | 0.22 | 0.00 | 1.16 | -0.13 | -37.14% | 1 | 69 | 258.98% |
| ZIM240524P00011000 | 2024-05-08 12:29PM EDT | 11.00 | 0.09 | 0.02 | 0.99 | -0.14 | -60.87% | 2 | 332 | 230.27% |
| ZIM240524P00011500 | 2024-05-10 9:37AM EDT | 11.50 | 0.05 | 0.05 | 1.01 | -0.18 | -78.26% | 1 | 86 | 217.97% |
| ZIM240524P00012000 | 2024-05-09 12:54PM EDT | 12.00 | 0.15 | 0.08 | 0.25 | 0.00 | - | 25 | 487 | 142.19% |
| ZIM240524P00012500 | 2024-05-09 12:31PM EDT | 12.50 | 0.23 | 0.00 | 0.19 | 0.00 | - | 49 | 185 | 114.06% |
| ZIM240524P00013000 | 2024-05-09 10:39AM EDT | 13.00 | 0.25 | 0.16 | 0.21 | 0.00 | - | 2 | 60 | 122.66% |
| ZIM240524P00013500 | 2024-05-10 9:54AM EDT | 13.50 | 0.27 | 0.23 | 0.28 | -0.12 | -30.77% | 303 | 355 | 122.27% |
| ZIM240524P00014000 | 2024-05-09 3:00PM EDT | 14.00 | 0.46 | 0.25 | 0.80 | 0.00 | - | 10 | 87 | 143.36% |
| ZIM240524P00014500 | 2024-05-09 3:11PM EDT | 14.50 | 0.65 | 0.39 | 0.48 | 0.00 | - | 39 | 132 | 120.12% |
| ZIM240524P00015000 | 2024-05-10 11:09AM EDT | 15.00 | 0.55 | 0.55 | 0.58 | -0.40 | -42.11% | 347 | 5,021 | 120.12% |
| ZIM240524P00015500 | 2024-05-09 3:56PM EDT | 15.50 | 0.70 | 0.63 | 1.03 | -0.65 | -42.48% | 70 | 71 | 129.88% |
| ZIM240524P00016000 | 2024-05-10 11:03AM EDT | 16.00 | 0.86 | 0.67 | 0.89 | -0.44 | -33.85% | 23 | 9 | 110.84% |
| ZIM240524P00017500 | 2024-05-10 9:53AM EDT | 17.50 | 1.55 | 1.45 | 1.66 | -0.85 | -35.42% | 2 | 1 | 119.14% |
| ZIM240524P00018000 | 2024-05-10 10:25AM EDT | 18.00 | 2.00 | 1.28 | 2.69 | -1.75 | -46.67% | 12 | 1 | 130.27% |
| ZIM240524P00019000 | 2024-05-10 10:54AM EDT | 19.00 | 2.63 | 2.17 | 2.72 | -1.32 | -33.42% | 1 | 1 | 119.73% |
| ZIM240524P00022500 | 2024-05-09 12:38PM EDT | 22.50 | 6.80 | 4.30 | 5.55 | 0.00 | - | 1 | 1 | 96.29% |
© 2024 Yahoo. All rights reserved.