ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719C00002500 | 2024-04-09 11:17AM EDT | 2.50 | 8.00 | 13.40 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240719C00005000 | 2024-05-22 1:17PM EDT | 5.00 | 13.99 | 13.15 | 14.10 | +1.79 | +14.67% | 5 | 47 | 178.13% |
| ZIM240719C00006000 | 2024-05-15 11:40AM EDT | 6.00 | 12.50 | 12.00 | 14.55 | 0.00 | - | 1 | 1 | 196.48% |
| ZIM240719C00007500 | 2024-05-22 12:41PM EDT | 7.50 | 11.44 | 11.30 | 13.05 | -0.36 | -3.05% | 39 | 213 | 210.55% |
| ZIM240719C00009000 | 2024-05-21 2:29PM EDT | 9.00 | 9.40 | 9.80 | 10.10 | 0.00 | - | 3 | 3 | 104.30% |
| ZIM240719C00010000 | 2024-05-22 3:57PM EDT | 10.00 | 8.95 | 8.80 | 9.10 | +0.40 | +4.68% | 48 | 1,496 | 91.02% |
| ZIM240719C00011000 | 2024-05-21 9:32AM EDT | 11.00 | 7.54 | 7.35 | 9.45 | 0.00 | - | 2 | 21 | 114.94% |
| ZIM240719C00012500 | 2024-05-22 2:29PM EDT | 12.50 | 6.04 | 6.35 | 6.60 | -0.01 | -0.17% | 79 | 7,750 | 63.28% |
| ZIM240719C00014000 | 2024-05-22 9:47AM EDT | 14.00 | 3.75 | 4.95 | 5.75 | -0.80 | -17.58% | 4 | 1,337 | 70.70% |
| ZIM240719C00015000 | 2024-05-22 3:30PM EDT | 15.00 | 4.20 | 4.10 | 4.35 | +0.65 | +18.31% | 189 | 9,216 | 50.59% |
| ZIM240719C00016000 | 2024-05-22 12:55PM EDT | 16.00 | 3.45 | 2.06 | 3.70 | +0.40 | +13.11% | 48 | 230 | 64.45% |
| ZIM240719C00017500 | 2024-05-22 3:55PM EDT | 17.50 | 2.55 | 2.45 | 2.70 | +0.45 | +21.43% | 107 | 4,527 | 58.50% |
| ZIM240719C00019000 | 2024-05-22 2:06PM EDT | 19.00 | 1.63 | 1.69 | 1.94 | +0.13 | +8.67% | 88 | 374 | 59.33% |
| ZIM240719C00020000 | 2024-05-22 3:55PM EDT | 20.00 | 1.50 | 1.15 | 1.77 | +0.30 | +25.00% | 240 | 6,429 | 61.23% |
| ZIM240719C00021000 | 2024-05-22 3:52PM EDT | 21.00 | 1.17 | 1.00 | 1.20 | +0.20 | +20.62% | 519 | 102 | 60.35% |
| ZIM240719C00022500 | 2024-05-22 3:50PM EDT | 22.50 | 0.80 | 0.70 | 0.98 | +0.13 | +19.40% | 1,205 | 2,906 | 64.75% |
| ZIM240719C00024000 | 2024-05-22 11:42AM EDT | 24.00 | 0.50 | 0.33 | 0.67 | +0.08 | +19.05% | 251 | 45 | 61.91% |
| ZIM240719C00025000 | 2024-05-22 3:55PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | +0.07 | +18.42% | 347 | 2,156 | 65.92% |
| ZIM240719C00030000 | 2024-05-22 3:47PM EDT | 30.00 | 0.18 | 0.08 | 0.24 | -0.01 | -5.26% | 12 | 163 | 71.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719P00002500 | 2024-05-10 9:33AM EDT | 2.50 | 0.02 | 0.00 | 2.49 | 0.00 | - | 1 | 15 | 607.03% |
| ZIM240719P00005000 | 2024-05-20 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 2,038 | 148.44% |
| ZIM240719P00006000 | 2024-05-08 10:31AM EDT | 6.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 1 | 0 | 414.26% |
| ZIM240719P00007500 | 2024-05-21 3:48PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 212 | 6,161 | 110.94% |
| ZIM240719P00009000 | 2024-05-17 2:51PM EDT | 9.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 1 | 30 | 175.20% |
| ZIM240719P00010000 | 2024-05-22 11:10AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 5 | 5,415 | 90.23% |
| ZIM240719P00011000 | 2024-05-20 11:54AM EDT | 11.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 22 | 160 | 80.08% |
| ZIM240719P00012500 | 2024-05-22 2:52PM EDT | 12.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1,033 | 2,915 | 77.93% |
| ZIM240719P00014000 | 2024-05-22 10:22AM EDT | 14.00 | 0.47 | 0.25 | 0.44 | +0.02 | +4.44% | 3 | 282 | 71.68% |
| ZIM240719P00015000 | 2024-05-22 12:25PM EDT | 15.00 | 0.52 | 0.50 | 0.64 | -0.08 | -13.33% | 32 | 1,250 | 72.36% |
| ZIM240719P00016000 | 2024-05-22 10:57AM EDT | 16.00 | 1.12 | 0.67 | 0.92 | +0.16 | +16.67% | 25 | 138 | 69.58% |
| ZIM240719P00017500 | 2024-05-22 2:42PM EDT | 17.50 | 1.50 | 1.30 | 1.46 | -0.09 | -5.66% | 31 | 2,225 | 70.31% |
| ZIM240719P00019000 | 2024-05-22 1:41PM EDT | 19.00 | 2.20 | 1.97 | 2.25 | -0.21 | -8.71% | 5 | 364 | 69.78% |
| ZIM240719P00020000 | 2024-05-22 3:40PM EDT | 20.00 | 2.70 | 2.57 | 2.84 | -0.35 | -11.48% | 5 | 121 | 69.92% |
| ZIM240719P00021000 | 2024-05-14 11:34AM EDT | 21.00 | 3.73 | 3.20 | 3.55 | 0.00 | - | 2 | 12 | 70.31% |
| ZIM240719P00022500 | 2024-02-22 12:08PM EDT | 22.50 | 10.57 | 12.85 | 13.20 | 0.00 | - | 1 | 2 | 368.16% |
| ZIM240719P00025000 | 2024-05-21 9:35AM EDT | 25.00 | 7.92 | 6.40 | 8.40 | 0.00 | - | 13 | 28 | 105.08% |
© 2024 Yahoo. All rights reserved.