ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531C00022500 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.50 | +0.17 | +60.71% | 3,286 | 2,098 | 79.69% |
| ZIM240607C00022500 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.77 | 0.72 | 0.91 | +0.23 | +42.59% | 325 | 134 | 69.04% |
| ZIM240614C00022500 | 2024-05-28 3:52PM EDT | 2024-06-14 | 1.09 | 1.03 | 1.25 | +0.27 | +32.93% | 27 | 6,553 | 70.12% |
| ZIM240621C00022500 | 2024-05-28 3:57PM EDT | 2024-06-21 | 1.36 | 1.17 | 1.45 | +0.36 | +36.00% | 2,001 | 111 | 66.55% |
| ZIM240628C00022500 | 2024-05-28 3:10PM EDT | 2024-06-28 | 1.30 | 1.34 | 1.73 | +0.23 | +21.50% | 14 | 52 | 67.29% |
| ZIM240719C00022500 | 2024-05-28 3:42PM EDT | 2024-07-19 | 1.84 | 1.85 | 1.92 | +0.39 | +26.90% | 244 | 3,895 | 62.50% |
| ZIM241018C00022500 | 2024-05-28 3:52PM EDT | 2024-10-18 | 3.28 | 2.90 | 3.45 | +0.68 | +26.15% | 290 | 845 | 61.21% |
| ZIM250117C00022500 | 2024-05-28 3:53PM EDT | 2025-01-17 | 3.93 | 3.70 | 4.10 | +0.53 | +15.59% | 319 | 1,666 | 58.28% |
| ZIM260116C00022500 | 2024-05-28 3:42PM EDT | 2026-01-16 | 5.40 | 5.05 | 6.15 | +0.70 | +14.89% | 79 | 1,153 | 52.01% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240531P00022500 | 2024-05-24 9:38AM EDT | 2024-05-31 | 1.89 | 0.33 | 1.58 | 0.00 | - | 5 | 9 | 89.26% |
| ZIM240607P00022500 | 2024-05-28 9:32AM EDT | 2024-06-07 | 1.46 | 1.36 | 1.81 | 0.00 | - | 1 | 0 | 92.48% |
| ZIM240614P00022500 | 2024-05-28 12:28PM EDT | 2024-06-14 | 2.15 | 1.64 | 2.92 | -0.33 | -13.31% | 5 | 5 | 107.52% |
| ZIM240628P00022500 | 2024-05-21 9:32AM EDT | 2024-06-28 | 5.66 | 1.98 | 2.31 | 0.00 | - | 1 | 8 | 74.32% |
| ZIM240719P00022500 | 2024-05-28 2:28PM EDT | 2024-07-19 | 2.85 | 2.36 | 2.75 | -0.43 | -13.11% | 4 | 7 | 69.73% |
| ZIM241018P00022500 | 2024-05-28 3:04PM EDT | 2024-10-18 | 4.17 | 2.86 | 4.30 | -1.98 | -32.20% | 7 | 8 | 60.77% |
| ZIM250117P00022500 | 2024-05-17 9:47AM EDT | 2025-01-17 | 6.80 | 4.65 | 5.20 | 0.00 | - | 1 | 6 | 66.94% |
| ZIM260116P00022500 | 2024-05-28 10:13AM EDT | 2026-01-16 | 7.00 | 6.40 | 7.20 | -0.10 | -1.41% | 1,003 | 5 | 59.25% |
© 2024 Yahoo. All rights reserved.