ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-06-03 2:39PM EDT | 10.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240628C00011000 | 2024-06-05 2:03PM EDT | 11.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 50 | 280 | 0.00% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 166.41% |
| ZIM240628C00012500 | 2024-06-14 3:29PM EDT | 12.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZIM240628C00013000 | 2024-05-16 10:07AM EDT | 13.00 | 6.00 | 4.35 | 5.75 | 0.00 | - | - | 0 | 0.00% |
| ZIM240628C00014000 | 2024-06-13 10:37AM EDT | 14.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50 | 2,701 | 0.00% |
| ZIM240628C00014500 | 2024-05-21 10:21AM EDT | 14.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240628C00015000 | 2024-06-18 1:16PM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZIM240628C00015500 | 2024-06-11 10:37AM EDT | 15.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZIM240628C00016000 | 2024-06-11 9:53AM EDT | 16.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ZIM240628C00016500 | 2024-06-11 1:01PM EDT | 16.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240628C00017000 | 2024-06-18 9:46AM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| ZIM240628C00017500 | 2024-06-18 3:26PM EDT | 17.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| ZIM240628C00018000 | 2024-06-18 1:47PM EDT | 18.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 0.00% |
| ZIM240628C00018500 | 2024-06-18 3:32PM EDT | 18.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ZIM240628C00019000 | 2024-06-18 3:40PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| ZIM240628C00019500 | 2024-06-18 3:56PM EDT | 19.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 161 | 275 | 6.25% |
| ZIM240628C00020000 | 2024-06-18 2:03PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 147 | 294 | 12.50% |
| ZIM240628C00020500 | 2024-06-18 3:55PM EDT | 20.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 364 | 289 | 12.50% |
| ZIM240628C00021000 | 2024-06-18 3:59PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 115 | 222 | 12.50% |
| ZIM240628C00021500 | 2024-06-18 2:25PM EDT | 21.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 975 | 25.00% |
| ZIM240628C00022000 | 2024-06-18 2:27PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 25.00% |
| ZIM240628C00022500 | 2024-06-18 3:25PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 440 | 25.00% |
| ZIM240628C00023000 | 2024-06-10 11:12AM EDT | 23.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| ZIM240628C00023500 | 2024-06-17 11:29AM EDT | 23.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 475 | 444 | 25.00% |
| ZIM240628C00024000 | 2024-06-14 2:30PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| ZIM240628C00025000 | 2024-06-18 9:49AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 927 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 4 | 227.34% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | - | 2 | 232.81% |
| ZIM240628P00012000 | 2024-06-11 10:23AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZIM240628P00013000 | 2024-06-17 10:29AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 157.81% |
| ZIM240628P00014000 | 2024-06-14 11:50AM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ZIM240628P00014500 | 2024-06-07 2:15PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 62 | 50.00% |
| ZIM240628P00015000 | 2024-06-18 9:48AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 50.00% |
| ZIM240628P00015500 | 2024-06-12 10:12AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| ZIM240628P00016000 | 2024-06-18 3:25PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 168 | 25.00% |
| ZIM240628P00016500 | 2024-06-18 12:45PM EDT | 16.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 25.00% |
| ZIM240628P00017000 | 2024-06-18 3:59PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 25.00% |
| ZIM240628P00017500 | 2024-06-18 2:52PM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 12.50% |
| ZIM240628P00018000 | 2024-06-18 3:57PM EDT | 18.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 168 | 261 | 12.50% |
| ZIM240628P00018500 | 2024-06-18 12:55PM EDT | 18.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| ZIM240628P00019000 | 2024-06-18 11:21AM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 152 | 0.20% |
| ZIM240628P00019500 | 2024-06-17 2:10PM EDT | 19.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| ZIM240628P00020000 | 2024-06-18 10:01AM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 0.00% |
| ZIM240628P00020500 | 2024-06-18 9:31AM EDT | 20.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ZIM240628P00021000 | 2024-06-17 12:13PM EDT | 21.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| ZIM240628P00021500 | 2024-06-17 12:07PM EDT | 21.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ZIM240628P00022000 | 2024-06-17 11:53AM EDT | 22.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZIM240628P00022500 | 2024-06-17 11:30AM EDT | 22.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| ZIM240628P00023000 | 2024-06-17 3:54PM EDT | 23.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 0.00% |
| ZIM240628P00023500 | 2024-06-13 9:30AM EDT | 23.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ZIM240628P00025000 | 2024-06-12 3:53PM EDT | 25.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.