ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018C00006000 | 2024-05-10 10:08AM EDT | 6.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM241018C00007500 | 2024-05-20 12:36PM EDT | 7.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM241018C00009000 | 2024-05-13 12:54PM EDT | 9.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM241018C00010000 | 2024-05-22 10:12AM EDT | 10.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM241018C00011000 | 2024-05-22 2:08PM EDT | 11.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM241018C00012500 | 2024-05-21 11:13AM EDT | 12.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM241018C00014000 | 2024-05-21 12:15PM EDT | 14.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ZIM241018C00015000 | 2024-05-22 2:03PM EDT | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM241018C00016000 | 2024-05-22 2:21PM EDT | 16.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZIM241018C00017500 | 2024-05-22 11:50AM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| ZIM241018C00019000 | 2024-05-22 10:56AM EDT | 19.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| ZIM241018C00020000 | 2024-05-22 1:15PM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZIM241018C00021000 | 2024-05-21 11:24AM EDT | 21.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ZIM241018C00022500 | 2024-05-22 11:18AM EDT | 22.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZIM241018C00025000 | 2024-05-22 3:34PM EDT | 25.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| ZIM241018C00030000 | 2024-05-22 10:13AM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZIM241018C00035000 | 2024-05-22 2:54PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018P00002500 | 2024-04-08 2:19PM EDT | 2.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 251 | 151.56% |
| ZIM241018P00005000 | 2024-05-22 11:40AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM241018P00006000 | 2024-05-09 9:31AM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM241018P00007500 | 2024-05-20 3:40PM EDT | 7.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ZIM241018P00009000 | 2024-05-22 12:35PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 25.00% |
| ZIM241018P00010000 | 2024-05-22 11:45AM EDT | 10.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZIM241018P00011000 | 2024-05-10 12:30PM EDT | 11.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZIM241018P00012500 | 2024-05-22 11:45AM EDT | 12.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZIM241018P00014000 | 2024-05-22 3:52PM EDT | 14.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZIM241018P00015000 | 2024-05-22 12:05PM EDT | 15.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ZIM241018P00016000 | 2024-05-22 10:21AM EDT | 16.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZIM241018P00017500 | 2024-05-22 10:24AM EDT | 17.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| ZIM241018P00019000 | 2024-05-21 3:53PM EDT | 19.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| ZIM241018P00020000 | 2024-05-20 1:27PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM241018P00021000 | 2024-05-14 12:45PM EDT | 21.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM241018P00022500 | 2024-05-21 10:16AM EDT | 22.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM241018P00025000 | 2024-04-17 9:48AM EDT | 25.00 | 14.80 | 6.45 | 8.50 | 0.00 | - | - | 2 | 67.82% |
© 2024 Yahoo. All rights reserved.