ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117C00002500 | 2024-04-26 2:11PM EDT | 2.50 | 10.60 | 14.65 | 16.60 | 0.00 | - | 2 | 31 | 183.59% |
| ZIM250117C00005000 | 2024-05-10 11:33AM EDT | 5.00 | 12.59 | 12.20 | 13.50 | +1.59 | +14.45% | 1 | 116 | 89.06% |
| ZIM250117C00006000 | 2024-05-01 1:27PM EDT | 6.00 | 7.57 | 11.20 | 13.10 | 0.00 | - | 2 | 3 | 103.81% |
| ZIM250117C00007500 | 2024-05-10 10:42AM EDT | 7.50 | 10.20 | 9.70 | 10.45 | +1.70 | +20.00% | 20 | 3,429 | 71.48% |
| ZIM250117C00009000 | 2024-04-22 11:00AM EDT | 9.00 | 3.16 | 8.10 | 10.30 | 0.00 | - | - | 2 | 71.78% |
| ZIM250117C00010000 | 2024-05-10 11:10AM EDT | 10.00 | 7.78 | 7.15 | 7.95 | +1.10 | +16.47% | 90 | 4,776 | 50.49% |
| ZIM250117C00011000 | 2024-05-09 2:45PM EDT | 11.00 | 7.08 | 6.25 | 8.45 | +1.48 | +26.43% | 1 | 19 | 59.96% |
| ZIM250117C00012500 | 2024-05-10 11:39AM EDT | 12.50 | 5.93 | 5.65 | 6.15 | +1.33 | +28.91% | 1,064 | 6,473 | 56.64% |
| ZIM250117C00014000 | 2024-05-10 11:00AM EDT | 14.00 | 5.25 | 4.30 | 6.30 | +1.75 | +50.00% | 6 | 236 | 59.38% |
| ZIM250117C00015000 | 2024-05-10 11:32AM EDT | 15.00 | 4.49 | 4.40 | 4.60 | +1.09 | +32.06% | 319 | 14,489 | 54.59% |
| ZIM250117C00016000 | 2024-05-10 10:43AM EDT | 16.00 | 4.00 | 2.84 | 4.30 | +1.26 | +45.99% | 17 | 33 | 60.74% |
| ZIM250117C00017500 | 2024-05-10 10:51AM EDT | 17.50 | 3.50 | 2.73 | 3.70 | +1.21 | +52.84% | 86 | 1,324 | 53.39% |
| ZIM250117C00019000 | 2024-05-10 11:11AM EDT | 19.00 | 3.00 | 2.50 | 3.45 | +1.05 | +53.85% | 25 | 343 | 59.20% |
| ZIM250117C00020000 | 2024-05-10 11:47AM EDT | 20.00 | 2.50 | 2.24 | 2.65 | +0.78 | +45.35% | 281 | 6,653 | 55.81% |
| ZIM250117C00022500 | 2024-05-10 11:32AM EDT | 22.50 | 2.15 | 1.15 | 2.20 | +0.95 | +79.17% | 327 | 1,564 | 54.05% |
| ZIM250117C00025000 | 2024-05-10 10:01AM EDT | 25.00 | 1.46 | 1.11 | 1.47 | +0.65 | +80.25% | 157 | 5,600 | 55.86% |
| ZIM250117C00030000 | 2024-05-10 11:41AM EDT | 30.00 | 0.71 | 0.60 | 0.94 | +0.25 | +54.35% | 547 | 13,735 | 58.11% |
| ZIM250117C00035000 | 2024-05-09 1:27PM EDT | 35.00 | 0.47 | 0.20 | 0.55 | +0.17 | +56.67% | 7 | 2,128 | 56.30% |
| ZIM250117C00040000 | 2024-05-10 9:50AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | +0.13 | +76.47% | 16 | 645 | 59.67% |
| ZIM250117C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 0.18 | 0.21 | 0.28 | +0.05 | +38.46% | 710 | 4,088 | 64.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117P00002500 | 2024-04-11 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 249 | 133.98% |
| ZIM250117P00005000 | 2024-05-10 10:57AM EDT | 5.00 | 0.10 | 0.04 | 0.58 | -0.05 | -33.33% | 32 | 1,433 | 110.35% |
| ZIM250117P00007500 | 2024-05-10 10:56AM EDT | 7.50 | 0.29 | 0.26 | 0.35 | -0.03 | -9.38% | 51 | 18,318 | 77.54% |
| ZIM250117P00009000 | 2024-04-23 1:11PM EDT | 9.00 | 1.25 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 68.36% |
| ZIM250117P00010000 | 2024-05-10 11:24AM EDT | 10.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 17 | 26,318 | 74.61% |
| ZIM250117P00011000 | 2024-05-10 11:42AM EDT | 11.00 | 1.00 | 0.68 | 1.64 | -0.11 | -9.91% | 12 | 137 | 77.30% |
| ZIM250117P00012500 | 2024-05-10 11:48AM EDT | 12.50 | 1.42 | 1.31 | 1.60 | -0.28 | -16.47% | 5,594 | 34,037 | 70.61% |
| ZIM250117P00014000 | 2024-05-08 11:56AM EDT | 14.00 | 3.00 | 1.30 | 5.00 | 0.00 | - | 50 | 43 | 93.55% |
| ZIM250117P00015000 | 2024-05-10 11:43AM EDT | 15.00 | 2.75 | 2.50 | 2.89 | -0.30 | -9.84% | 497 | 13,671 | 73.22% |
| ZIM250117P00016000 | 2024-05-10 10:13AM EDT | 16.00 | 3.20 | 2.16 | 5.50 | -0.30 | -8.57% | 28 | 8 | 84.72% |
| ZIM250117P00017500 | 2024-05-10 11:36AM EDT | 17.50 | 3.80 | 3.40 | 4.15 | -0.70 | -15.56% | 10 | 1,803 | 67.36% |
| ZIM250117P00020000 | 2024-05-10 11:42AM EDT | 20.00 | 5.70 | 5.20 | 8.00 | -0.72 | -11.21% | 63 | 6,095 | 88.06% |
| ZIM250117P00022500 | 2024-05-10 11:18AM EDT | 22.50 | 7.20 | 6.20 | 9.35 | -3.10 | -30.10% | 2 | 9 | 77.03% |
| ZIM250117P00025000 | 2024-03-13 3:59PM EDT | 25.00 | 15.15 | 14.95 | 15.30 | 0.00 | - | 2 | 110 | 171.73% |
| ZIM250117P00030000 | 2024-04-22 11:56AM EDT | 30.00 | 19.40 | 11.30 | 14.95 | 0.00 | - | 10 | 8 | 60.16% |
| ZIM250117P00035000 | 2023-09-07 1:15PM EDT | 35.00 | 23.65 | 24.60 | 25.60 | 0.00 | - | 3 | 5 | 196.48% |
| ZIM250117P00040000 | 2024-02-09 11:08AM EDT | 40.00 | 28.15 | 26.70 | 31.40 | 0.00 | - | 4 | 3,466 | 186.87% |
| ZIM250117P00045000 | 2024-01-29 4:10PM EDT | 45.00 | 31.00 | 30.00 | 34.80 | 0.00 | - | 1 | 1 | 166.41% |
© 2024 Yahoo. All rights reserved.