ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:14.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524C00014000 | 2024-05-23 12:02PM EDT | 2024-05-24 | 5.00 | 4.70 | 5.30 | +0.80 | +19.05% | 3 | 85 | 366.41% |
| ZIM240531C00014000 | 2024-05-22 11:42AM EDT | 2024-05-31 | 5.00 | 4.90 | 7.20 | 0.00 | - | 1 | 187 | 282.23% |
| ZIM240607C00014000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 3.70 | 4.85 | 5.20 | 0.00 | - | 1 | 4 | 65.63% |
| ZIM240614C00014000 | 2024-05-09 10:43AM EDT | 2024-06-14 | 2.45 | 4.70 | 5.20 | 0.00 | - | 2 | 4 | 95.31% |
| ZIM240621C00014000 | 2024-05-22 2:13PM EDT | 2024-06-21 | 4.50 | 4.95 | 5.25 | 0.00 | - | 50 | 568 | 69.14% |
| ZIM240628C00014000 | 2024-05-22 10:31AM EDT | 2024-06-28 | 3.85 | 4.80 | 5.60 | 0.00 | - | 21 | 1 | 75.20% |
| ZIM240719C00014000 | 2024-05-22 9:47AM EDT | 2024-07-19 | 5.07 | 4.90 | 5.35 | +1.32 | +35.20% | 1 | 1,339 | 52.73% |
| ZIM241018C00014000 | 2024-05-21 12:15PM EDT | 2024-10-18 | 5.70 | 5.25 | 6.25 | +0.45 | +8.57% | 8 | 611 | 59.62% |
| ZIM250117C00014000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 5.38 | 5.75 | 7.55 | 0.00 | - | 5 | 247 | 68.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524P00014000 | 2024-05-22 10:20AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 64 | 484 | 212.50% |
| ZIM240531P00014000 | 2024-05-23 12:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.38 | -0.04 | -80.00% | 5 | 91 | 153.52% |
| ZIM240607P00014000 | 2024-05-22 10:19AM EDT | 2024-06-07 | 0.09 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 213.09% |
| ZIM240621P00014000 | 2024-05-22 11:01AM EDT | 2024-06-21 | 0.19 | 0.05 | 0.54 | 0.00 | - | 9 | 568 | 95.70% |
| ZIM240628P00014000 | 2024-05-09 10:08AM EDT | 2024-06-28 | 1.03 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 83.40% |
| ZIM240719P00014000 | 2024-05-23 1:03PM EDT | 2024-07-19 | 0.34 | 0.15 | 0.38 | -0.13 | -27.66% | 16 | 281 | 66.60% |
| ZIM241018P00014000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 1.16 | 0.99 | 1.40 | +0.02 | +1.75% | 3 | 1,082 | 74.32% |
| ZIM250117P00014000 | 2024-05-21 10:39AM EDT | 2025-01-17 | 1.75 | 1.43 | 1.91 | 0.00 | - | 5 | 55 | 69.63% |
© 2024 Yahoo. All rights reserved.