ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.05 | 9.00 | 0.00 | - | 10 | 0 | 289.45% |
| ZIM240628C00011000 | 2024-06-05 2:03PM EDT | 11.00 | 11.94 | 6.30 | 7.65 | 0.00 | - | 50 | 280 | 176.95% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 244.92% |
| ZIM240628C00013000 | 2024-05-16 10:07AM EDT | 13.00 | 6.00 | 4.35 | 5.75 | 0.00 | - | - | 0 | 150.00% |
| ZIM240628C00014000 | 2024-06-13 10:37AM EDT | 14.00 | 4.25 | 3.90 | 5.60 | 0.00 | - | 50 | 2,701 | 125.39% |
| ZIM240628C00014500 | 2024-05-21 10:21AM EDT | 14.50 | 4.24 | 3.60 | 4.70 | 0.00 | - | - | 0 | 96.09% |
| ZIM240628C00015000 | 2024-05-28 11:26AM EDT | 15.00 | 6.55 | 3.50 | 3.85 | 0.00 | - | 2 | 5 | 90.04% |
| ZIM240628C00015500 | 2024-06-11 10:37AM EDT | 15.50 | 2.04 | 2.97 | 3.90 | 0.00 | - | - | 3 | 112.89% |
| ZIM240628C00016000 | 2024-06-11 9:53AM EDT | 16.00 | 2.16 | 2.52 | 3.45 | 0.00 | - | 3 | 11 | 105.08% |
| ZIM240628C00016500 | 2024-06-11 1:01PM EDT | 16.50 | 2.01 | 2.25 | 2.59 | 0.00 | - | 2 | 2 | 85.55% |
| ZIM240628C00017000 | 2024-06-14 11:06AM EDT | 17.00 | 2.27 | 1.34 | 2.46 | +0.08 | +3.65% | 11 | 52 | 70.70% |
| ZIM240628C00017500 | 2024-06-12 1:40PM EDT | 17.50 | 1.90 | 1.54 | 1.81 | 0.00 | - | 1 | 41 | 79.88% |
| ZIM240628C00018000 | 2024-06-14 9:30AM EDT | 18.00 | 1.54 | 0.98 | 1.51 | -0.03 | -1.91% | 27 | 45 | 69.63% |
| ZIM240628C00018500 | 2024-06-14 3:38PM EDT | 18.50 | 1.22 | 1.02 | 1.33 | -0.03 | -2.40% | 13 | 49 | 83.30% |
| ZIM240628C00019000 | 2024-06-14 3:24PM EDT | 19.00 | 0.90 | 0.80 | 1.15 | -0.15 | -14.29% | 8 | 28 | 84.77% |
| ZIM240628C00019500 | 2024-06-14 12:01PM EDT | 19.50 | 0.82 | 0.33 | 0.86 | +0.03 | +3.80% | 41 | 68 | 70.31% |
| ZIM240628C00020000 | 2024-06-14 2:37PM EDT | 20.00 | 0.57 | 0.52 | 0.67 | -0.08 | -12.31% | 27 | 153 | 82.03% |
| ZIM240628C00020500 | 2024-06-14 3:38PM EDT | 20.50 | 0.51 | 0.42 | 0.53 | -0.05 | -8.93% | 11 | 19 | 82.81% |
| ZIM240628C00021000 | 2024-06-14 2:28PM EDT | 21.00 | 0.40 | 0.06 | 0.47 | -0.02 | -4.76% | 23 | 198 | 72.66% |
| ZIM240628C00021500 | 2024-06-14 2:41PM EDT | 21.50 | 0.33 | 0.25 | 0.44 | +0.02 | +6.45% | 495 | 94 | 89.06% |
| ZIM240628C00022000 | 2024-06-13 3:59PM EDT | 22.00 | 0.30 | 0.17 | 0.34 | 0.00 | - | 3 | 8 | 87.30% |
| ZIM240628C00022500 | 2024-06-13 9:38AM EDT | 22.50 | 0.25 | 0.18 | 0.57 | 0.00 | - | 3 | 212 | 107.62% |
| ZIM240628C00023000 | 2024-06-10 11:12AM EDT | 23.00 | 0.57 | 0.09 | 0.25 | 0.00 | - | - | 12 | 90.23% |
| ZIM240628C00023500 | 2024-06-12 2:06PM EDT | 23.50 | 0.20 | 0.06 | 0.40 | 0.00 | - | 30 | 542 | 104.69% |
| ZIM240628C00024000 | 2024-06-14 2:30PM EDT | 24.00 | 0.11 | 0.00 | 0.76 | -0.05 | -31.25% | 4 | 15 | 129.30% |
| ZIM240628C00025000 | 2024-06-12 2:36PM EDT | 25.00 | 0.25 | 0.05 | 0.53 | 0.00 | - | 35 | 931 | 130.86% |
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 | 0.22 | 0.00 | - | - | 4 | 186.72% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | - | 2 | 187.50% |
| ZIM240628P00012000 | 2024-06-11 10:23AM EDT | 12.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 153.13% |
| ZIM240628P00013000 | 2024-05-22 2:45PM EDT | 13.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 100 | 5 | 133.59% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 124.22% |
| ZIM240628P00014000 | 2024-06-13 12:49PM EDT | 14.00 | 0.07 | 0.00 | 1.32 | -0.02 | -22.22% | 10 | 22 | 184.18% |
| ZIM240628P00014500 | 2024-06-07 2:15PM EDT | 14.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | 19 | 62 | 89.45% |
| ZIM240628P00015000 | 2024-06-12 1:28PM EDT | 15.00 | 0.10 | 0.07 | 0.72 | -0.07 | -41.18% | 40 | 61 | 124.81% |
| ZIM240628P00015500 | 2024-06-12 10:12AM EDT | 15.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 24 | 87.70% |
| ZIM240628P00016000 | 2024-06-14 2:25PM EDT | 16.00 | 0.23 | 0.19 | 0.47 | -0.05 | -17.86% | 6 | 137 | 91.99% |
| ZIM240628P00016500 | 2024-06-14 1:28PM EDT | 16.50 | 0.32 | 0.28 | 0.40 | -0.15 | -31.91% | 16 | 210 | 80.47% |
| ZIM240628P00017000 | 2024-06-14 3:30PM EDT | 17.00 | 0.45 | 0.41 | 0.62 | -0.08 | -15.09% | 59 | 135 | 83.59% |
| ZIM240628P00017500 | 2024-06-14 3:31PM EDT | 17.50 | 0.55 | 0.59 | 0.69 | -0.54 | -49.54% | 2 | 144 | 79.49% |
| ZIM240628P00018000 | 2024-06-14 1:20PM EDT | 18.00 | 0.79 | 0.77 | 0.91 | -0.07 | -8.14% | 12 | 76 | 78.91% |
| ZIM240628P00018500 | 2024-06-14 3:34PM EDT | 18.50 | 0.97 | 1.00 | 1.16 | -0.26 | -21.14% | 2 | 35 | 78.61% |
| ZIM240628P00019000 | 2024-06-14 3:30PM EDT | 19.00 | 1.37 | 1.28 | 1.45 | -0.18 | -11.61% | 6 | 146 | 78.91% |
| ZIM240628P00019500 | 2024-06-14 3:37PM EDT | 19.50 | 1.60 | 1.47 | 1.87 | -0.68 | -29.82% | 1 | 33 | 78.22% |
| ZIM240628P00020000 | 2024-06-14 12:39PM EDT | 20.00 | 1.91 | 1.91 | 2.46 | -0.10 | -4.98% | 18 | 612 | 91.31% |
| ZIM240628P00020500 | 2024-06-11 9:30AM EDT | 20.50 | 2.44 | 1.99 | 2.56 | 0.00 | - | - | 3 | 67.77% |
| ZIM240628P00021000 | 2024-06-12 3:51PM EDT | 21.00 | 2.80 | 2.50 | 3.40 | 0.00 | - | 3 | 69 | 92.77% |
| ZIM240628P00021500 | 2024-06-05 10:21AM EDT | 21.50 | 1.00 | 2.40 | 3.60 | 0.00 | - | 2 | 3 | 114.84% |
| ZIM240628P00022000 | 2024-06-12 2:27PM EDT | 22.00 | 3.26 | 3.50 | 4.05 | 0.00 | - | - | 3 | 92.77% |
| ZIM240628P00022500 | 2024-06-06 10:35AM EDT | 22.50 | 3.20 | 3.95 | 4.60 | 0.00 | - | 7 | 180 | 100.20% |
| ZIM240628P00023000 | 2024-06-14 2:47PM EDT | 23.00 | 4.37 | 3.20 | 5.00 | -0.20 | -4.38% | 5 | 30 | 130.47% |
| ZIM240628P00023500 | 2024-06-13 9:30AM EDT | 23.50 | 4.90 | 4.90 | 5.30 | 0.00 | - | 2 | 38 | 90.04% |
| ZIM240628P00025000 | 2024-06-12 3:53PM EDT | 25.00 | 6.83 | 6.30 | 6.95 | 0.00 | - | 1 | 2 | 111.13% |
© 2024 Yahoo. All rights reserved.