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:12.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00012500 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.93 | 0.80 | 0.99 | +0.86 | +1,228.57% | 133 | 454 | 67.58% |
| ZIM240510C00012500 | 2024-04-26 2:10PM EDT | 2024-05-10 | 1.08 | 1.02 | 1.36 | +0.92 | +575.00% | 37 | 754 | 80.47% |
| ZIM240517C00012500 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.35 | 1.32 | 1.36 | +1.02 | +309.09% | 1,798 | 6,760 | 78.13% |
| ZIM240524C00012500 | 2024-04-26 2:32PM EDT | 2024-05-24 | 1.59 | 1.51 | 1.67 | +1.14 | +253.33% | 28 | 1,491 | 85.94% |
| ZIM240531C00012500 | 2024-04-26 3:35PM EDT | 2024-05-31 | 1.59 | 1.15 | 1.78 | +0.99 | +165.00% | 18 | 2,417 | 68.26% |
| ZIM240719C00012500 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.86 | 1.86 | 1.88 | +0.98 | +111.36% | 555 | 9,844 | 60.84% |
| ZIM241018C00012500 | 2024-04-26 3:41PM EDT | 2024-10-18 | 2.30 | 2.09 | 2.50 | +0.60 | +35.29% | 81 | 1,979 | 54.35% |
| ZIM250117C00012500 | 2024-04-26 3:17PM EDT | 2025-01-17 | 2.37 | 2.47 | 2.90 | +0.77 | +48.12% | 150 | 6,995 | 53.22% |
| ZIM260116C00012500 | 2024-04-26 3:01PM EDT | 2026-01-16 | 3.85 | 3.30 | 4.25 | +1.34 | +53.39% | 123 | 3,872 | 51.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503P00012500 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.27 | -0.82 | -76.64% | 427 | 6 | 80.47% |
| ZIM240510P00012500 | 2024-04-26 3:15PM EDT | 2024-05-10 | 0.41 | 0.36 | 0.44 | -1.64 | -80.00% | 13 | 5 | 72.66% |
| ZIM240517P00012500 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.65 | 0.58 | 0.93 | -0.92 | -58.60% | 115 | 987 | 89.84% |
| ZIM240524P00012500 | 2024-04-26 12:03PM EDT | 2024-05-24 | 0.98 | 0.89 | 0.93 | -1.55 | -61.26% | 100 | 4 | 88.87% |
| ZIM240531P00012500 | 2024-04-26 2:46PM EDT | 2024-05-31 | 1.05 | 1.03 | 1.07 | -0.65 | -38.24% | 11 | 8 | 88.48% |
| ZIM240719P00012500 | 2024-04-26 12:41PM EDT | 2024-07-19 | 1.55 | 1.42 | 1.58 | -0.79 | -33.76% | 154 | 2,305 | 75.54% |
| ZIM241018P00012500 | 2024-04-26 2:32PM EDT | 2024-10-18 | 2.22 | 2.14 | 2.45 | -0.89 | -28.62% | 71 | 834 | 75.39% |
| ZIM250117P00012500 | 2024-04-26 3:45PM EDT | 2025-01-17 | 2.73 | 2.59 | 2.72 | -0.52 | -16.00% | 726 | 34,895 | 69.68% |
| ZIM260116P00012500 | 2024-04-26 2:52PM EDT | 2026-01-16 | 3.76 | 3.40 | 4.05 | -1.24 | -24.80% | 1 | 277 | 62.23% |
© 2024 Yahoo. All rights reserved.