ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621C00007000 | 2024-04-22 2:45PM EDT | 7.00 | 4.10 | 11.75 | 12.80 | 0.00 | - | - | 1 | 243.75% |
| ZIM240621C00008000 | 2024-05-20 2:23PM EDT | 8.00 | 11.25 | 10.75 | 11.15 | 0.00 | - | 15 | 0 | 187.50% |
| ZIM240621C00009000 | 2024-05-16 11:38AM EDT | 9.00 | 10.00 | 9.75 | 11.20 | 0.00 | - | 305 | 331 | 219.53% |
| ZIM240621C00010000 | 2024-05-21 12:46PM EDT | 10.00 | 8.43 | 7.75 | 9.85 | 0.00 | - | 1 | 155 | 235.55% |
| ZIM240621C00011000 | 2024-05-22 12:05PM EDT | 11.00 | 7.81 | 7.70 | 8.50 | -0.19 | -2.38% | 15 | 301 | 116.02% |
| ZIM240621C00012000 | 2024-05-21 1:40PM EDT | 12.00 | 6.44 | 6.65 | 7.10 | 0.00 | - | 1 | 25 | 100.39% |
| ZIM240621C00013000 | 2024-05-21 1:42PM EDT | 13.00 | 5.70 | 5.05 | 6.15 | 0.00 | - | 26 | 1,127 | 93.36% |
| ZIM240621C00014000 | 2024-05-22 12:05PM EDT | 14.00 | 4.90 | 4.90 | 5.20 | +0.39 | +8.65% | 15 | 598 | 62.89% |
| ZIM240621C00015000 | 2024-05-22 9:43AM EDT | 15.00 | 2.49 | 3.90 | 4.00 | -1.26 | -33.60% | 132 | 1,282 | 36.72% |
| ZIM240621C00016000 | 2024-05-22 10:43AM EDT | 16.00 | 2.46 | 2.92 | 3.80 | -0.49 | -16.61% | 1 | 2,104 | 67.97% |
| ZIM240621C00017000 | 2024-05-22 12:09PM EDT | 17.00 | 2.26 | 2.38 | 2.68 | -0.19 | -7.76% | 58 | 1,955 | 62.21% |
| ZIM240621C00018000 | 2024-05-22 12:09PM EDT | 18.00 | 1.75 | 1.74 | 1.94 | +0.25 | +16.67% | 42 | 2,958 | 59.77% |
| ZIM240621C00019000 | 2024-05-22 11:59AM EDT | 19.00 | 1.32 | 1.30 | 1.86 | +0.39 | +41.94% | 80 | 3,348 | 71.88% |
| ZIM240621C00020000 | 2024-05-22 12:12PM EDT | 20.00 | 0.92 | 0.92 | 1.09 | +0.17 | +22.67% | 124 | 8,204 | 64.26% |
| ZIM240621C00021000 | 2024-05-22 12:01PM EDT | 21.00 | 0.66 | 0.60 | 0.77 | +0.15 | +29.41% | 25 | 126 | 63.67% |
| ZIM240621C00022000 | 2024-05-22 11:42AM EDT | 22.00 | 0.44 | 0.38 | 0.56 | +0.03 | +7.32% | 12 | 2,072 | 64.26% |
| ZIM240621C00023000 | 2024-05-21 9:38AM EDT | 23.00 | 0.32 | 0.23 | 0.43 | 0.00 | - | 1 | 19 | 65.53% |
| ZIM240621C00024000 | 2024-05-17 11:04AM EDT | 24.00 | 0.67 | 0.15 | 0.34 | 0.00 | - | 1 | 1 | 67.97% |
| ZIM240621C00025000 | 2024-05-21 3:47PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 172 | 1,786 | 69.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621P00007000 | 2024-04-19 3:20PM EDT | 7.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ZIM240621P00008000 | 2024-05-08 1:12PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 50.00% |
| ZIM240621P00009000 | 2024-05-21 12:23PM EDT | 9.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 265 | 132.03% |
| ZIM240621P00010000 | 2024-05-21 10:12AM EDT | 10.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 341 | 131.25% |
| ZIM240621P00011000 | 2024-05-22 11:50AM EDT | 11.00 | 0.06 | 0.00 | 0.11 | -0.01 | -14.29% | 2 | 422 | 101.56% |
| ZIM240621P00012000 | 2024-05-22 12:02PM EDT | 12.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 1 | 179 | 92.97% |
| ZIM240621P00013000 | 2024-05-22 12:15PM EDT | 13.00 | 0.10 | 0.10 | 0.20 | -0.10 | -45.45% | 102 | 176 | 92.19% |
| ZIM240621P00014000 | 2024-05-22 11:01AM EDT | 14.00 | 0.19 | 0.09 | 0.24 | -0.04 | -17.39% | 9 | 568 | 79.49% |
| ZIM240621P00015000 | 2024-05-22 11:48AM EDT | 15.00 | 0.27 | 0.23 | 0.37 | -0.07 | -20.59% | 26 | 428 | 78.32% |
| ZIM240621P00016000 | 2024-05-22 11:18AM EDT | 16.00 | 0.55 | 0.34 | 0.52 | -0.01 | -1.79% | 87 | 2,549 | 72.27% |
| ZIM240621P00017000 | 2024-05-22 11:50AM EDT | 17.00 | 0.71 | 0.63 | 0.96 | -0.19 | -21.11% | 409 | 437 | 76.56% |
| ZIM240621P00018000 | 2024-05-22 12:15PM EDT | 18.00 | 1.07 | 1.02 | 1.19 | -0.32 | -21.92% | 109 | 393 | 72.27% |
| ZIM240621P00019000 | 2024-05-21 3:40PM EDT | 19.00 | 2.01 | 1.39 | 1.72 | 0.00 | - | 6 | 457 | 70.31% |
| ZIM240621P00020000 | 2024-05-22 10:24AM EDT | 20.00 | 2.89 | 2.00 | 2.45 | +0.13 | +4.71% | 27 | 42 | 73.93% |
| ZIM240621P00021000 | 2024-05-21 9:35AM EDT | 21.00 | 4.25 | 2.75 | 3.65 | 0.00 | - | 1 | 21 | 88.09% |
| ZIM240621P00022000 | 2024-05-14 9:58AM EDT | 22.00 | 4.14 | 3.55 | 4.45 | 0.00 | - | - | 10 | 91.60% |
© 2024 Yahoo. All rights reserved.