ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621C00007000 | 2024-04-22 2:45PM EDT | 7.00 | 4.10 | 8.90 | 10.55 | 0.00 | - | - | 1 | 213.67% |
| ZIM240621C00008000 | 2024-05-09 9:34AM EDT | 8.00 | 7.70 | 7.95 | 9.60 | +1.58 | +25.82% | 10 | 35 | 191.21% |
| ZIM240621C00009000 | 2024-05-07 10:01AM EDT | 9.00 | 5.00 | 6.90 | 8.35 | 0.00 | - | 2 | 374 | 148.83% |
| ZIM240621C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 6.15 | 6.15 | 7.60 | +1.85 | +43.02% | 2 | 105 | 151.66% |
| ZIM240621C00011000 | 2024-05-09 3:26PM EDT | 11.00 | 5.25 | 4.90 | 6.50 | +2.40 | +84.21% | 1 | 90 | 115.04% |
| ZIM240621C00012000 | 2024-05-09 2:56PM EDT | 12.00 | 4.39 | 4.25 | 5.70 | +1.29 | +41.61% | 15 | 36 | 116.50% |
| ZIM240621C00013000 | 2024-05-09 3:59PM EDT | 13.00 | 3.65 | 3.15 | 3.95 | +1.33 | +57.33% | 38 | 1,170 | 67.38% |
| ZIM240621C00014000 | 2024-05-09 3:48PM EDT | 14.00 | 2.85 | 2.62 | 3.00 | +1.05 | +58.33% | 184 | 575 | 67.97% |
| ZIM240621C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 2.29 | 2.04 | 2.40 | +0.93 | +68.38% | 954 | 2,175 | 70.51% |
| ZIM240621C00016000 | 2024-05-09 3:23PM EDT | 16.00 | 1.48 | 1.65 | 1.94 | +0.48 | +48.00% | 1,623 | 2,305 | 75.10% |
| ZIM240621C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 1.33 | 1.16 | 1.35 | +0.58 | +77.33% | 3,221 | 268 | 69.92% |
| ZIM240621C00018000 | 2024-05-09 3:09PM EDT | 18.00 | 0.92 | 0.53 | 0.98 | +0.46 | +100.00% | 147 | 16 | 62.21% |
| ZIM240621C00019000 | 2024-05-09 3:41PM EDT | 19.00 | 0.61 | 0.53 | 0.75 | +0.01 | +1.67% | 4 | 0 | 68.75% |
| ZIM240621C00020000 | 2024-05-09 3:51PM EDT | 20.00 | 0.48 | 0.16 | 0.57 | +0.28 | +140.00% | 628 | 693 | 63.48% |
| ZIM240621C00022000 | 2024-05-09 3:04PM EDT | 22.00 | 0.25 | 0.14 | 0.30 | +0.07 | +38.89% | 27 | 3 | 68.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621P00007000 | 2024-04-19 3:20PM EDT | 7.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 423.44% |
| ZIM240621P00008000 | 2024-05-08 1:12PM EDT | 8.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 20 | 74 | 265.82% |
| ZIM240621P00009000 | 2024-05-09 10:56AM EDT | 9.00 | 0.09 | 0.00 | 0.60 | -0.11 | -55.00% | 6 | 310 | 138.28% |
| ZIM240621P00010000 | 2024-05-09 11:16AM EDT | 10.00 | 0.11 | 0.12 | 0.25 | -0.05 | -31.25% | 7 | 131 | 103.52% |
| ZIM240621P00011000 | 2024-05-09 2:00PM EDT | 11.00 | 0.20 | 0.10 | 0.30 | -0.09 | -31.03% | 141 | 429 | 88.67% |
| ZIM240621P00012000 | 2024-05-09 3:29PM EDT | 12.00 | 0.34 | 0.27 | 0.42 | -0.21 | -38.18% | 98 | 161 | 86.72% |
| ZIM240621P00013000 | 2024-05-09 2:43PM EDT | 13.00 | 0.49 | 0.00 | 0.95 | -0.41 | -45.56% | 15 | 213 | 79.49% |
| ZIM240621P00014000 | 2024-05-09 3:41PM EDT | 14.00 | 0.71 | 0.00 | 0.98 | -0.67 | -48.55% | 18 | 26 | 63.18% |
| ZIM240621P00015000 | 2024-05-09 2:32PM EDT | 15.00 | 1.17 | 0.77 | 2.45 | -0.77 | -39.69% | 80 | 7 | 101.07% |
| ZIM240621P00016000 | 2024-05-09 3:29PM EDT | 16.00 | 1.78 | 0.00 | 2.56 | -1.62 | -47.65% | 2 | 1,000 | 62.70% |
© 2024 Yahoo. All rights reserved.