ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712C00012000 | 2024-05-31 12:05PM EDT | 12.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240712C00013000 | 2024-06-10 3:55PM EDT | 13.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 225 | 1,415 | 0.00% |
| ZIM240712C00014000 | 2024-06-04 2:58PM EDT | 14.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,210 | 1,210 | 0.00% |
| ZIM240712C00015000 | 2024-06-14 9:59AM EDT | 15.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZIM240712C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZIM240712C00017000 | 2024-06-11 10:06AM EDT | 17.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| ZIM240712C00017500 | 2024-06-11 11:28AM EDT | 17.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ZIM240712C00018000 | 2024-06-12 11:16AM EDT | 18.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ZIM240712C00018500 | 2024-06-18 1:39PM EDT | 18.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 0.00% |
| ZIM240712C00019000 | 2024-06-18 12:39PM EDT | 19.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| ZIM240712C00019500 | 2024-06-18 11:26AM EDT | 19.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 3.13% |
| ZIM240712C00020000 | 2024-06-18 12:50PM EDT | 20.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| ZIM240712C00020500 | 2024-06-17 12:44PM EDT | 20.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 71 | 502 | 6.25% |
| ZIM240712C00021000 | 2024-06-14 9:43AM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ZIM240712C00021500 | 2024-06-14 10:12AM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 12.50% |
| ZIM240712C00022000 | 2024-06-18 2:27PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 549 | 12.50% |
| ZIM240712C00022500 | 2024-06-12 2:00PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 124 | 165 | 12.50% |
| ZIM240712C00023000 | 2024-06-17 3:03PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 95 | 25.00% |
| ZIM240712C00023500 | 2024-06-10 2:47PM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 25.00% |
| ZIM240712C00024000 | 2024-06-17 9:50AM EDT | 24.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ZIM240712C00024500 | 2024-06-17 9:30AM EDT | 24.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ZIM240712C00025000 | 2024-06-18 12:46PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| ZIM240712C00025500 | 2024-06-17 9:32AM EDT | 25.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| ZIM240712C00026000 | 2024-06-05 12:38PM EDT | 26.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZIM240712C00028000 | 2024-06-11 9:58AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712P00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 50.00% |
| ZIM240712P00013000 | 2024-06-11 10:00AM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ZIM240712P00014000 | 2024-06-14 10:53AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 48 | 25.00% |
| ZIM240712P00015000 | 2024-06-18 1:26PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ZIM240712P00015500 | 2024-06-11 10:52AM EDT | 15.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 25.00% |
| ZIM240712P00016000 | 2024-06-12 12:37PM EDT | 16.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| ZIM240712P00016500 | 2024-06-14 11:32AM EDT | 16.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| ZIM240712P00017000 | 2024-06-18 9:40AM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 12.50% |
| ZIM240712P00017500 | 2024-06-12 10:06AM EDT | 17.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ZIM240712P00018000 | 2024-06-12 10:06AM EDT | 18.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ZIM240712P00018500 | 2024-06-17 12:53PM EDT | 18.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| ZIM240712P00019000 | 2024-06-18 12:09PM EDT | 19.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.20% |
| ZIM240712P00019500 | 2024-06-17 10:56AM EDT | 19.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| ZIM240712P00020000 | 2024-06-18 12:16PM EDT | 20.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| ZIM240712P00020500 | 2024-06-06 1:31PM EDT | 20.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZIM240712P00021000 | 2024-06-06 12:51PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| ZIM240712P00021500 | 2024-06-07 3:35PM EDT | 21.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| ZIM240712P00022000 | 2024-06-11 11:08AM EDT | 22.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZIM240712P00023000 | 2024-06-10 1:36PM EDT | 23.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZIM240712P00023500 | 2024-06-06 9:44AM EDT | 23.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZIM240712P00024000 | 2024-06-10 12:29PM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.