ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719C00002500 | 2024-04-09 11:17AM EDT | 2.50 | 8.00 | 13.40 | 14.90 | 0.00 | - | 2 | 2 | 342.19% |
| ZIM240719C00005000 | 2024-05-09 10:55AM EDT | 5.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240719C00006000 | 2024-04-29 11:30AM EDT | 6.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240719C00007500 | 2024-05-09 3:58PM EDT | 7.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZIM240719C00009000 | 2024-05-08 10:11AM EDT | 9.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240719C00010000 | 2024-05-09 2:57PM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ZIM240719C00011000 | 2024-05-07 9:53AM EDT | 11.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ZIM240719C00012500 | 2024-05-09 3:57PM EDT | 12.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 400 | 9,473 | 0.00% |
| ZIM240719C00014000 | 2024-05-09 12:49PM EDT | 14.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZIM240719C00015000 | 2024-05-09 3:57PM EDT | 15.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4,480 | 0 | 0.00% |
| ZIM240719C00016000 | 2024-05-09 3:26PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| ZIM240719C00017500 | 2024-05-09 3:58PM EDT | 17.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 6.25% |
| ZIM240719C00019000 | 2024-05-09 3:30PM EDT | 19.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 63 | 68 | 12.50% |
| ZIM240719C00020000 | 2024-05-09 3:59PM EDT | 20.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| ZIM240719C00022500 | 2024-05-09 2:27PM EDT | 22.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| ZIM240719C00025000 | 2024-05-09 3:21PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 105 | 1,454 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719P00002500 | 2023-12-19 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 225.00% |
| ZIM240719P00005000 | 2024-04-29 2:29PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ZIM240719P00006000 | 2024-05-08 10:31AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240719P00007500 | 2024-05-09 1:32PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| ZIM240719P00009000 | 2024-05-08 3:58PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZIM240719P00010000 | 2024-05-09 1:40PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| ZIM240719P00011000 | 2024-05-09 12:25PM EDT | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 227 | 327 | 25.00% |
| ZIM240719P00012500 | 2024-05-09 2:30PM EDT | 12.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 2,263 | 12.50% |
| ZIM240719P00014000 | 2024-05-09 12:34PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZIM240719P00015000 | 2024-05-09 2:55PM EDT | 15.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| ZIM240719P00016000 | 2024-05-09 3:06PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ZIM240719P00017500 | 2024-05-09 1:17PM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZIM240719P00020000 | 2024-05-09 11:04AM EDT | 20.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240719P00022500 | 2024-02-22 12:08PM EDT | 22.50 | 10.57 | 12.85 | 13.20 | 0.00 | - | 1 | 2 | 304.79% |
| ZIM240719P00025000 | 2024-05-06 2:46PM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.