ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816C00011000 | 2024-06-12 10:09AM EDT | 11.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| ZIM240816C00012000 | 2024-06-06 1:20PM EDT | 12.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240816C00015000 | 2024-06-17 11:08AM EDT | 15.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| ZIM240816C00016000 | 2024-06-17 2:08PM EDT | 16.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| ZIM240816C00017000 | 2024-06-12 10:52AM EDT | 17.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 5,025 | 0.00% |
| ZIM240816C00018000 | 2024-06-18 9:47AM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| ZIM240816C00019000 | 2024-06-18 3:02PM EDT | 19.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 64 | 342 | 0.00% |
| ZIM240816C00020000 | 2024-06-18 3:03PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 425 | 3.13% |
| ZIM240816C00021000 | 2024-06-18 3:53PM EDT | 21.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 6.25% |
| ZIM240816C00022000 | 2024-06-18 1:46PM EDT | 22.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 19 | 578 | 12.50% |
| ZIM240816C00023000 | 2024-06-18 2:00PM EDT | 23.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 120 | 358 | 12.50% |
| ZIM240816C00024000 | 2024-06-18 1:51PM EDT | 24.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| ZIM240816C00025000 | 2024-06-18 1:03PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,128 | 12.50% |
| ZIM240816C00026000 | 2024-06-12 11:58AM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| ZIM240816C00027000 | 2024-06-17 1:58PM EDT | 27.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| ZIM240816C00028000 | 2024-06-12 3:17PM EDT | 28.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 25.00% |
| ZIM240816C00029000 | 2024-06-12 11:41AM EDT | 29.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ZIM240816C00030000 | 2024-06-18 3:32PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 54 | 383 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816P00012000 | 2024-06-17 12:00PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 1,452 | 25.00% |
| ZIM240816P00013000 | 2024-06-17 11:42AM EDT | 13.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| ZIM240816P00014000 | 2024-06-11 3:24PM EDT | 14.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 25.00% |
| ZIM240816P00015000 | 2024-06-18 3:30PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 91 | 9,317 | 12.50% |
| ZIM240816P00016000 | 2024-06-18 2:15PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 12.50% |
| ZIM240816P00017000 | 2024-06-14 11:58AM EDT | 17.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 6.25% |
| ZIM240816P00018000 | 2024-06-14 1:51PM EDT | 18.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| ZIM240816P00019000 | 2024-06-17 12:10PM EDT | 19.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.10% |
| ZIM240816P00020000 | 2024-06-17 3:11PM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.00% |
| ZIM240816P00021000 | 2024-06-18 3:39PM EDT | 21.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 136 | 176 | 0.00% |
| ZIM240816P00022000 | 2024-06-18 1:55PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 0.00% |
| ZIM240816P00023000 | 2024-06-11 11:54AM EDT | 23.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ZIM240816P00024000 | 2024-06-06 2:09PM EDT | 24.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.