ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531C00007000 | 2024-05-09 9:30AM EDT | 7.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00008000 | 2024-04-24 1:12PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ZIM240531C00009000 | 2024-05-07 9:34AM EDT | 9.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ZIM240531C00010000 | 2024-05-09 2:56PM EDT | 10.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 0.00% |
| ZIM240531C00010500 | 2024-05-08 3:05PM EDT | 10.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00011000 | 2024-05-09 1:59PM EDT | 11.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00011500 | 2024-05-09 2:01PM EDT | 11.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZIM240531C00012000 | 2024-05-09 11:42AM EDT | 12.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240531C00012500 | 2024-05-09 12:03PM EDT | 12.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240531C00013000 | 2024-05-09 2:27PM EDT | 13.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240531C00013500 | 2024-05-09 2:56PM EDT | 13.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZIM240531C00014000 | 2024-05-09 11:53AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00014500 | 2024-05-08 10:23AM EDT | 14.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240531C00015000 | 2024-05-09 3:57PM EDT | 15.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZIM240531C00015500 | 2024-05-09 2:02PM EDT | 15.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ZIM240531C00016000 | 2024-05-09 3:58PM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| ZIM240531C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| ZIM240531C00017500 | 2024-05-09 1:49PM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| ZIM240531C00018000 | 2024-05-09 3:50PM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 12.50% |
| ZIM240531C00019000 | 2024-05-09 1:45PM EDT | 19.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZIM240531C00020000 | 2024-05-09 3:54PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ZIM240531C00025000 | 2024-05-09 3:39PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531P00007500 | 2024-04-19 9:45AM EDT | 7.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ZIM240531P00008500 | 2024-04-17 9:30AM EDT | 8.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240531P00009000 | 2024-05-09 11:34AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZIM240531P00009500 | 2024-05-08 12:35PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240531P00010000 | 2024-05-08 10:34AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240531P00010500 | 2024-05-06 11:28AM EDT | 10.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZIM240531P00011000 | 2024-05-06 1:13PM EDT | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZIM240531P00011500 | 2024-05-08 3:14PM EDT | 11.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZIM240531P00012000 | 2024-05-08 1:02PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZIM240531P00012500 | 2024-05-09 2:53PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ZIM240531P00013000 | 2024-05-09 1:19PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| ZIM240531P00013500 | 2024-05-08 9:39AM EDT | 13.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZIM240531P00014000 | 2024-05-08 3:56PM EDT | 14.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZIM240531P00014500 | 2024-05-09 10:52AM EDT | 14.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZIM240531P00015000 | 2024-05-09 3:37PM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| ZIM240531P00015500 | 2024-05-09 12:55PM EDT | 15.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZIM240531P00016000 | 2024-05-09 3:57PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.