ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00006000 | 2024-04-12 9:51AM EDT | 6.00 | 4.65 | 7.15 | 7.50 | 0.00 | - | 85 | 85 | 360.94% |
| ZIM240503C00007500 | 2024-04-10 3:57PM EDT | 7.50 | 2.99 | 5.65 | 8.00 | 0.00 | - | - | 170 | 585.94% |
| ZIM240503C00008000 | 2024-04-22 10:16AM EDT | 8.00 | 2.36 | 5.00 | 6.80 | 0.00 | - | 55 | 7 | 434.38% |
| ZIM240503C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.74 | 4.65 | 6.90 | 0.00 | - | - | 1 | 483.98% |
| ZIM240503C00009000 | 2024-04-26 2:40PM EDT | 9.00 | 4.15 | 4.15 | 6.20 | +1.76 | +73.64% | 2 | 18 | 421.88% |
| ZIM240503C00009500 | 2024-04-23 12:00PM EDT | 9.50 | 1.92 | 2.80 | 5.05 | 0.00 | - | 1 | 13 | 209.38% |
| ZIM240503C00010000 | 2024-04-26 11:45AM EDT | 10.00 | 3.10 | 3.15 | 4.35 | +1.59 | +105.30% | 29 | 239 | 263.28% |
| ZIM240503C00010500 | 2024-04-26 10:40AM EDT | 10.50 | 3.00 | 2.66 | 2.89 | +2.11 | +237.08% | 38 | 606 | 111.72% |
| ZIM240503C00011000 | 2024-04-26 3:45PM EDT | 11.00 | 2.38 | 2.09 | 2.69 | +1.81 | +317.54% | 67 | 934 | 129.30% |
| ZIM240503C00011500 | 2024-04-26 3:28PM EDT | 11.50 | 1.78 | 1.71 | 2.07 | +1.48 | +493.33% | 166 | 448 | 107.03% |
| ZIM240503C00012000 | 2024-04-26 3:27PM EDT | 12.00 | 1.27 | 1.27 | 1.37 | +1.12 | +746.67% | 271 | 2,769 | 69.53% |
| ZIM240503C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 0.93 | 0.80 | 0.99 | +0.86 | +1,228.57% | 133 | 454 | 62.89% |
| ZIM240503C00013000 | 2024-04-26 3:56PM EDT | 13.00 | 0.61 | 0.45 | 0.68 | +0.58 | +1,933.33% | 477 | 589 | 61.72% |
| ZIM240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.39 | 0.39 | 0.49 | +0.35 | +875.00% | 1,768 | 116 | 77.15% |
| ZIM240503C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.24 | 0.23 | 0.28 | +0.20 | +500.00% | 2,357 | 15 | 74.61% |
| ZIM240503C00014500 | 2024-04-26 3:39PM EDT | 14.50 | 0.13 | 0.12 | 0.16 | +0.12 | +1,200.00% | 479 | 9 | 73.44% |
| ZIM240503C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.06 | 0.06 | 0.10 | +0.04 | +200.00% | 1,060 | 47 | 75.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503P00008000 | 2024-04-18 12:26PM EDT | 8.00 | 0.03 | 0.00 | 3.75 | 0.00 | - | 2 | 63 | 716.02% |
| ZIM240503P00008500 | 2024-04-22 2:13PM EDT | 8.50 | 0.04 | 0.00 | 3.75 | 0.00 | - | 13 | 35 | 661.72% |
| ZIM240503P00009000 | 2024-04-25 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 128.13% |
| ZIM240503P00009500 | 2024-04-26 11:06AM EDT | 9.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 58 | 128.13% |
| ZIM240503P00010000 | 2024-04-26 3:44PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 148 | 549 | 115.63% |
| ZIM240503P00010500 | 2024-04-26 2:04PM EDT | 10.50 | 0.05 | 0.01 | 0.10 | -0.06 | -54.55% | 29 | 565 | 111.72% |
| ZIM240503P00011000 | 2024-04-26 2:42PM EDT | 11.00 | 0.01 | 0.02 | 0.08 | -0.23 | -95.83% | 159 | 637 | 91.41% |
| ZIM240503P00011500 | 2024-04-26 3:57PM EDT | 11.50 | 0.06 | 0.06 | 0.08 | -0.47 | -88.68% | 90 | 254 | 80.47% |
| ZIM240503P00012000 | 2024-04-26 3:56PM EDT | 12.00 | 0.15 | 0.12 | 0.15 | -0.65 | -81.25% | 957 | 62 | 77.34% |
| ZIM240503P00012500 | 2024-04-26 3:57PM EDT | 12.50 | 0.25 | 0.22 | 0.27 | -0.82 | -76.64% | 427 | 6 | 74.61% |
| ZIM240503P00013000 | 2024-04-26 3:57PM EDT | 13.00 | 0.45 | 0.41 | 0.46 | -1.10 | -70.97% | 203 | 4 | 74.22% |
| ZIM240503P00014000 | 2024-04-26 3:28PM EDT | 14.00 | 1.19 | 1.01 | 1.14 | -2.69 | -69.33% | 371 | 0 | 80.86% |
| ZIM240503P00014500 | 2024-04-26 11:53AM EDT | 14.50 | 1.59 | 1.22 | 1.52 | -1.10 | -40.89% | 6 | 8 | 63.28% |
| ZIM240503P00020000 | 2024-04-17 9:45AM EDT | 20.00 | 9.45 | 6.75 | 7.30 | 0.00 | - | 1 | 0 | 232.81% |
© 2024 Yahoo. All rights reserved.