ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-06-03 2:39PM EDT | 10.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240628C00011000 | 2024-06-27 1:51PM EDT | 11.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240628C00012500 | 2024-06-25 3:38PM EDT | 12.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240628C00013000 | 2024-06-21 10:47AM EDT | 13.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240628C00014000 | 2024-06-27 2:05PM EDT | 14.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZIM240628C00014500 | 2024-06-25 3:45PM EDT | 14.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240628C00015000 | 2024-06-18 1:16PM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240628C00015500 | 2024-06-25 3:07PM EDT | 15.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240628C00016000 | 2024-06-25 3:49PM EDT | 16.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240628C00016500 | 2024-06-11 1:01PM EDT | 16.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240628C00017000 | 2024-06-26 12:34PM EDT | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240628C00017500 | 2024-06-20 10:25AM EDT | 17.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZIM240628C00018000 | 2024-06-27 3:56PM EDT | 18.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240628C00018500 | 2024-06-27 9:35AM EDT | 18.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240628C00019000 | 2024-06-27 12:27PM EDT | 19.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240628C00019500 | 2024-06-27 10:17AM EDT | 19.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240628C00020000 | 2024-06-27 3:53PM EDT | 20.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ZIM240628C00020500 | 2024-06-27 3:03PM EDT | 20.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ZIM240628C00021000 | 2024-06-27 3:46PM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| ZIM240628C00021500 | 2024-06-27 3:53PM EDT | 21.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| ZIM240628C00022000 | 2024-06-27 3:50PM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| ZIM240628C00022500 | 2024-06-27 3:45PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| ZIM240628C00023000 | 2024-06-27 3:54PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| ZIM240628C00023500 | 2024-06-27 12:19PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZIM240628C00024000 | 2024-06-27 3:53PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZIM240628C00025000 | 2024-06-27 9:37AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 4 | 793.75% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | - | 2 | 818.75% |
| ZIM240628P00012000 | 2024-06-11 10:23AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240628P00013000 | 2024-06-27 10:27AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 598.44% |
| ZIM240628P00014000 | 2024-06-24 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240628P00014500 | 2024-06-07 2:15PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ZIM240628P00015000 | 2024-06-24 10:31AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ZIM240628P00015500 | 2024-06-12 10:12AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZIM240628P00016000 | 2024-06-26 2:39PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZIM240628P00016500 | 2024-06-27 10:42AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240628P00017000 | 2024-06-27 9:57AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240628P00017500 | 2024-06-27 11:22AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ZIM240628P00018000 | 2024-06-27 10:34AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240628P00018500 | 2024-06-27 1:23PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ZIM240628P00019000 | 2024-06-27 2:03PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ZIM240628P00019500 | 2024-06-27 1:25PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| ZIM240628P00020000 | 2024-06-27 10:15AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ZIM240628P00020500 | 2024-06-27 1:49PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| ZIM240628P00021000 | 2024-06-27 2:02PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZIM240628P00021500 | 2024-06-27 2:04PM EDT | 21.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ZIM240628P00022000 | 2024-06-27 1:20PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZIM240628P00022500 | 2024-06-27 9:42AM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240628P00023000 | 2024-06-17 3:54PM EDT | 23.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZIM240628P00023500 | 2024-06-27 12:14PM EDT | 23.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZIM240628P00025000 | 2024-06-12 3:53PM EDT | 25.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.