ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517C00005000 | 2024-04-30 1:29PM EDT | 5.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240517C00006000 | 2024-04-22 9:53AM EDT | 6.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 170 | 0.00% |
| ZIM240517C00006500 | 2024-04-25 10:39AM EDT | 6.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240517C00007000 | 2024-04-26 10:39AM EDT | 7.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240517C00007500 | 2024-05-10 3:52PM EDT | 7.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 200 | 251 | 0.00% |
| ZIM240517C00008000 | 2024-05-02 3:41PM EDT | 8.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 300 | 0.00% |
| ZIM240517C00009000 | 2024-04-22 9:43AM EDT | 9.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240517C00009500 | 2024-05-03 11:16AM EDT | 9.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZIM240517C00010000 | 2024-05-13 12:44PM EDT | 10.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| ZIM240517C00010500 | 2024-05-02 10:08AM EDT | 10.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ZIM240517C00011000 | 2024-05-13 10:14AM EDT | 11.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZIM240517C00011500 | 2024-05-09 1:59PM EDT | 11.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240517C00012000 | 2024-05-13 10:55AM EDT | 12.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ZIM240517C00012500 | 2024-05-13 10:24AM EDT | 12.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 6 | 1,564 | 0.00% |
| ZIM240517C00013000 | 2024-05-13 3:36PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| ZIM240517C00013500 | 2024-05-13 10:44AM EDT | 13.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ZIM240517C00014000 | 2024-05-13 12:50PM EDT | 14.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240517C00014500 | 2024-05-13 3:12PM EDT | 14.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 0.00% |
| ZIM240517C00015000 | 2024-05-13 3:51PM EDT | 15.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| ZIM240517C00015500 | 2024-05-13 1:08PM EDT | 15.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZIM240517C00016000 | 2024-05-13 3:27PM EDT | 16.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 208 | 1,391 | 0.00% |
| ZIM240517C00016500 | 2024-05-13 3:21PM EDT | 16.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZIM240517C00017000 | 2024-05-13 3:58PM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ZIM240517C00017500 | 2024-05-13 3:56PM EDT | 17.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| ZIM240517C00018000 | 2024-05-13 3:59PM EDT | 18.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,498 | 1,334 | 0.00% |
| ZIM240517C00018500 | 2024-05-13 3:56PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 0.00% |
| ZIM240517C00019000 | 2024-05-13 3:59PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 852 | 1,503 | 3.13% |
| ZIM240517C00020000 | 2024-05-13 3:59PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 12.50% |
| ZIM240517C00021000 | 2024-05-13 3:57PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 758 | 974 | 25.00% |
| ZIM240517C00022000 | 2024-05-13 3:50PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 50.00% |
| ZIM240517C00022500 | 2024-05-13 3:04PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 343 | 403 | 50.00% |
| ZIM240517C00023500 | 2024-05-10 11:39AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ZIM240517C00024000 | 2024-05-13 3:47PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 757 | 630 | 50.00% |
| ZIM240517C00025000 | 2024-05-13 2:41PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00005000 | 2024-04-18 1:20PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240517P00007500 | 2024-05-13 3:35PM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,122 | 50.00% |
| ZIM240517P00008500 | 2024-05-06 10:18AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ZIM240517P00009000 | 2024-05-09 3:41PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 50.00% |
| ZIM240517P00009500 | 2024-04-25 11:46AM EDT | 9.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 121 | 50.00% |
| ZIM240517P00010000 | 2024-05-13 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240517P00010500 | 2024-05-10 2:39PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240517P00011000 | 2024-05-07 2:27PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZIM240517P00011500 | 2024-05-13 3:10PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240517P00012000 | 2024-05-13 10:03AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240517P00012500 | 2024-05-13 3:01PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 1,592 | 50.00% |
| ZIM240517P00013000 | 2024-05-13 2:47PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 4,500 | 50.00% |
| ZIM240517P00013500 | 2024-05-10 10:24AM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 50.00% |
| ZIM240517P00014000 | 2024-05-10 3:29PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZIM240517P00014500 | 2024-05-10 11:50AM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| ZIM240517P00015000 | 2024-05-13 3:47PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 260 | 50.00% |
| ZIM240517P00015500 | 2024-05-13 3:51PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 157 | 243 | 50.00% |
| ZIM240517P00016000 | 2024-05-13 3:08PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 731 | 50.00% |
| ZIM240517P00016500 | 2024-05-13 3:16PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| ZIM240517P00017000 | 2024-05-13 3:42PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 533 | 1,689 | 25.00% |
| ZIM240517P00017500 | 2024-05-13 3:38PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 115 | 25.00% |
| ZIM240517P00018000 | 2024-05-13 3:56PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| ZIM240517P00018500 | 2024-05-13 3:50PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ZIM240517P00019000 | 2024-05-13 3:59PM EDT | 19.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 268 | 137 | 0.00% |
| ZIM240517P00020000 | 2024-05-13 1:26PM EDT | 20.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ZIM240517P00022000 | 2024-05-10 2:33PM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ZIM240517P00025000 | 2024-05-13 1:26PM EDT | 25.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.