ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018C00006000 | 2024-05-09 10:55AM EDT | 6.00 | 10.10 | 9.85 | 11.65 | 0.00 | - | 5 | 0 | 130.47% |
| ZIM241018C00007500 | 2024-05-08 2:43PM EDT | 7.50 | 6.90 | 8.30 | 10.00 | 0.00 | - | 7 | 79 | 98.14% |
| ZIM241018C00010000 | 2024-05-09 2:33PM EDT | 10.00 | 6.15 | 5.75 | 6.50 | +1.10 | +21.78% | 11 | 8,050 | 58.89% |
| ZIM241018C00011000 | 2024-05-08 3:53PM EDT | 11.00 | 4.00 | 4.30 | 7.15 | 0.00 | - | 2 | 215 | 60.84% |
| ZIM241018C00012500 | 2024-05-09 3:54PM EDT | 12.50 | 4.40 | 3.85 | 4.60 | +1.33 | +43.32% | 10 | 1,982 | 59.52% |
| ZIM241018C00014000 | 2024-05-09 2:26PM EDT | 14.00 | 3.50 | 3.15 | 4.10 | +0.95 | +37.25% | 42 | 159 | 58.40% |
| ZIM241018C00015000 | 2024-05-09 3:07PM EDT | 15.00 | 3.00 | 2.73 | 3.40 | +0.70 | +30.43% | 60 | 7,384 | 57.86% |
| ZIM241018C00016000 | 2024-05-09 3:55PM EDT | 16.00 | 2.59 | 2.37 | 2.81 | +0.88 | +51.46% | 190 | 76 | 57.76% |
| ZIM241018C00017500 | 2024-05-09 3:47PM EDT | 17.50 | 2.11 | 1.82 | 2.29 | +0.93 | +78.81% | 236 | 845 | 59.03% |
| ZIM241018C00019000 | 2024-05-09 3:42PM EDT | 19.00 | 1.25 | 1.20 | 2.17 | +0.25 | +25.00% | 1 | 62 | 61.33% |
| ZIM241018C00020000 | 2024-05-09 3:14PM EDT | 20.00 | 0.96 | 1.00 | 1.85 | +0.13 | +15.66% | 33 | 301 | 61.28% |
| ZIM241018C00022500 | 2024-05-09 3:35PM EDT | 22.50 | 0.99 | 0.58 | 1.06 | +0.52 | +110.64% | 6 | 332 | 58.06% |
| ZIM241018C00025000 | 2024-05-09 3:58PM EDT | 25.00 | 0.73 | 0.33 | 0.96 | +0.47 | +180.77% | 172 | 1,178 | 62.35% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018P00002500 | 2024-04-08 2:19PM EDT | 2.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 251 | 136.72% |
| ZIM241018P00005000 | 2024-05-02 3:34PM EDT | 5.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 270 | 103.91% |
| ZIM241018P00006000 | 2024-05-09 9:31AM EDT | 6.00 | 0.17 | 0.00 | 1.07 | 0.00 | - | 1 | 101 | 132.42% |
| ZIM241018P00007500 | 2024-05-08 3:14PM EDT | 7.50 | 0.21 | 0.00 | 0.47 | 0.00 | - | 2 | 7,394 | 84.18% |
| ZIM241018P00009000 | 2024-05-08 11:56AM EDT | 9.00 | 0.49 | 0.17 | 0.65 | 0.00 | - | 6 | 91 | 78.81% |
| ZIM241018P00010000 | 2024-05-09 1:02PM EDT | 10.00 | 0.50 | 0.46 | 0.60 | -0.23 | -31.51% | 38 | 389 | 73.83% |
| ZIM241018P00011000 | 2024-05-09 11:06AM EDT | 11.00 | 0.90 | 0.00 | 4.05 | -0.12 | -11.76% | 2 | 7 | 118.07% |
| ZIM241018P00012500 | 2024-05-09 1:05PM EDT | 12.50 | 1.14 | 0.80 | 1.31 | -0.36 | -24.00% | 2 | 928 | 65.92% |
| ZIM241018P00014000 | 2024-05-09 1:42PM EDT | 14.00 | 1.85 | 1.17 | 2.00 | -0.48 | -20.60% | 27 | 45 | 63.87% |
| ZIM241018P00015000 | 2024-05-09 3:30PM EDT | 15.00 | 2.30 | 1.38 | 2.55 | -0.70 | -23.33% | 27 | 170 | 61.38% |
| ZIM241018P00016000 | 2024-05-09 3:31PM EDT | 16.00 | 2.87 | 2.28 | 4.00 | -2.78 | -49.20% | 1 | 0 | 76.66% |
| ZIM241018P00017500 | 2024-05-09 11:05AM EDT | 17.50 | 4.20 | 2.19 | 5.50 | -1.45 | -25.66% | 1 | 126 | 71.31% |
| ZIM241018P00020000 | 2024-05-06 10:58AM EDT | 20.00 | 7.13 | 4.10 | 7.25 | 0.00 | - | 4 | 4 | 72.95% |
| ZIM241018P00025000 | 2024-04-17 9:48AM EDT | 25.00 | 14.80 | 7.65 | 11.70 | 0.00 | - | - | 2 | 70.65% |
© 2024 Yahoo. All rights reserved.