ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00007500 | 2024-04-10 3:57PM EDT | 2024-05-03 | 2.99 | 5.65 | 8.00 | 0.00 | - | - | 170 | 632.81% |
| ZIM240517C00007500 | 2024-04-26 9:30AM EDT | 2024-05-17 | 4.30 | 4.40 | 7.00 | +0.40 | +10.26% | 1 | 56 | 372.46% |
| ZIM240524C00007500 | 2024-04-16 2:24PM EDT | 2024-05-24 | 2.60 | 4.30 | 6.40 | 0.00 | - | - | 2 | 241.41% |
| ZIM240719C00007500 | 2024-04-26 9:57AM EDT | 2024-07-19 | 5.80 | 4.80 | 5.85 | +2.00 | +52.63% | 8 | 3,294 | 82.42% |
| ZIM241018C00007500 | 2024-04-25 9:54AM EDT | 2024-10-18 | 3.80 | 4.30 | 6.95 | 0.00 | - | 3 | 96 | 123.83% |
| ZIM250117C00007500 | 2024-04-26 3:15PM EDT | 2025-01-17 | 5.75 | 5.65 | 6.10 | +1.45 | +33.72% | 95 | 4,076 | 62.40% |
| ZIM260116C00007500 | 2024-04-26 2:57PM EDT | 2026-01-16 | 6.10 | 5.80 | 6.20 | +1.35 | +28.42% | 59 | 3,369 | 43.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 216.41% |
| ZIM240517P00007500 | 2024-04-26 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 3,131 | 128.91% |
| ZIM240524P00007500 | 2024-04-22 11:59AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 207.03% |
| ZIM240531P00007500 | 2024-04-19 9:45AM EDT | 2024-05-31 | 0.18 | 0.00 | 1.75 | 0.00 | - | 14 | 24 | 239.06% |
| ZIM240719P00007500 | 2024-04-26 3:22PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,132 | 4,462 | 78.52% |
| ZIM241018P00007500 | 2024-04-26 2:25PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.43 | -0.13 | -28.89% | 545 | 7,358 | 76.37% |
| ZIM250117P00007500 | 2024-04-26 10:54AM EDT | 2025-01-17 | 0.61 | 0.56 | 1.22 | -0.17 | -21.79% | 129 | 18,419 | 86.28% |
| ZIM260116P00007500 | 2024-04-26 2:36PM EDT | 2026-01-16 | 1.25 | 1.25 | 1.44 | -0.15 | -10.71% | 253 | 1,755 | 68.12% |
© 2024 Yahoo. All rights reserved.