ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240607C00019000 | 2024-06-04 3:12PM EDT | 2024-06-07 | 2.14 | 1.35 | 2.94 | -1.51 | -41.37% | 3 | 19 | 211.72% |
| ZIM240614C00019000 | 2024-06-04 2:49PM EDT | 2024-06-14 | 2.57 | 2.03 | 2.91 | -0.12 | -4.46% | 8 | 559 | 68.56% |
| ZIM240621C00019000 | 2024-06-03 3:17PM EDT | 2024-06-21 | 2.80 | 2.19 | 2.92 | 0.00 | - | 35 | 3,574 | 60.16% |
| ZIM240628C00019000 | 2024-05-28 11:31AM EDT | 2024-06-28 | 3.41 | 2.61 | 3.60 | 0.00 | - | 1 | 18 | 84.28% |
| ZIM240719C00019000 | 2024-06-04 2:13PM EDT | 2024-07-19 | 3.17 | 3.10 | 3.40 | -0.13 | -3.94% | 318 | 314 | 67.43% |
| ZIM240816C00019000 | 2024-06-03 1:10PM EDT | 2024-08-16 | 3.25 | 3.60 | 4.25 | 0.00 | - | 1 | 51 | 73.58% |
| ZIM241018C00019000 | 2024-05-31 10:00AM EDT | 2024-10-18 | 5.49 | 4.35 | 6.15 | 0.00 | - | 6 | 384 | 82.67% |
| ZIM250117C00019000 | 2024-06-03 2:56PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.45 | 0.00 | - | 5 | 902 | 62.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240607P00019000 | 2024-06-04 9:43AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.15 | -0.09 | -64.29% | 1 | 229 | 102.34% |
| ZIM240614P00019000 | 2024-06-04 3:36PM EDT | 2024-06-14 | 0.32 | 0.20 | 0.33 | -0.02 | -5.88% | 13 | 51 | 77.34% |
| ZIM240621P00019000 | 2024-06-04 11:06AM EDT | 2024-06-21 | 0.46 | 0.37 | 0.53 | -0.01 | -2.13% | 3 | 905 | 74.02% |
| ZIM240628P00019000 | 2024-06-04 2:52PM EDT | 2024-06-28 | 0.61 | 0.41 | 0.69 | 0.00 | - | 4 | 56 | 68.36% |
| ZIM240705P00019000 | 2024-06-03 12:33PM EDT | 2024-07-05 | 1.00 | 0.00 | 3.75 | 0.00 | - | 1 | 0 | 123.44% |
| ZIM240712P00019000 | 2024-06-03 1:23PM EDT | 2024-07-12 | 1.09 | 0.00 | 3.50 | +1.09 | - | 17 | 10 | 106.35% |
| ZIM240719P00019000 | 2024-06-04 2:00PM EDT | 2024-07-19 | 1.11 | 0.95 | 1.22 | +0.08 | +7.77% | 4 | 584 | 72.02% |
| ZIM240816P00019000 | 2024-06-03 10:06AM EDT | 2024-08-16 | 1.50 | 1.31 | 2.43 | +1.50 | - | 25 | 25 | 80.32% |
| ZIM241018P00019000 | 2024-06-04 9:30AM EDT | 2024-10-18 | 2.16 | 2.16 | 3.20 | -0.44 | -16.92% | 20 | 43 | 76.42% |
| ZIM250117P00019000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 5.00 | 2.23 | 3.50 | 0.00 | - | 5 | 6 | 62.23% |
© 2024 Yahoo. All rights reserved.