ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117C00002500 | 2024-06-04 10:27AM EDT | 2.50 | 18.74 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ZIM250117C00005000 | 2024-06-13 10:00AM EDT | 5.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| ZIM250117C00006000 | 2024-05-31 9:30AM EDT | 6.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM250117C00007500 | 2024-06-14 11:09AM EDT | 7.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 496 | 0.00% |
| ZIM250117C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM250117C00010000 | 2024-06-14 2:28PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 27 | 3,242 | 0.00% |
| ZIM250117C00011000 | 2024-06-11 1:15PM EDT | 11.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ZIM250117C00012500 | 2024-06-14 3:40PM EDT | 12.50 | 7.19 | 0.00 | 0.00 | 0.00 | - | 11 | 5,628 | 0.00% |
| ZIM250117C00014000 | 2024-06-06 1:47PM EDT | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 100 | 286 | 0.00% |
| ZIM250117C00015000 | 2024-06-18 12:04PM EDT | 15.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12,667 | 0.00% |
| ZIM250117C00016000 | 2024-06-18 10:58AM EDT | 16.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| ZIM250117C00017500 | 2024-06-13 10:27AM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,796 | 0.00% |
| ZIM250117C00019000 | 2024-06-13 2:30PM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 901 | 0.00% |
| ZIM250117C00020000 | 2024-06-18 12:48PM EDT | 20.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 27 | 8,473 | 1.56% |
| ZIM250117C00021000 | 2024-06-18 10:06AM EDT | 21.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| ZIM250117C00022500 | 2024-06-18 12:27PM EDT | 22.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,758 | 6.25% |
| ZIM250117C00024000 | 2024-06-18 12:00PM EDT | 24.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 6.25% |
| ZIM250117C00025000 | 2024-06-18 3:16PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 3,526 | 6.25% |
| ZIM250117C00026000 | 2024-06-12 3:39PM EDT | 26.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| ZIM250117C00027000 | 2024-06-14 11:30AM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 12.50% |
| ZIM250117C00030000 | 2024-06-18 3:14PM EDT | 30.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 14,813 | 12.50% |
| ZIM250117C00035000 | 2024-06-18 11:15AM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,037 | 25.00% |
| ZIM250117C00040000 | 2024-06-18 2:11PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 1,680 | 25.00% |
| ZIM250117C00045000 | 2024-06-18 2:17PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,037 | 6,180 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117P00002500 | 2024-04-11 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 249 | 148.44% |
| ZIM250117P00005000 | 2024-06-11 11:58AM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 1,430 | 50.00% |
| ZIM250117P00007500 | 2024-06-13 1:01PM EDT | 7.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 17,987 | 25.00% |
| ZIM250117P00009000 | 2024-06-18 9:30AM EDT | 9.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ZIM250117P00010000 | 2024-06-18 10:42AM EDT | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 80 | 25,109 | 25.00% |
| ZIM250117P00011000 | 2024-06-17 10:26AM EDT | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 12.50% |
| ZIM250117P00012500 | 2024-06-18 2:43PM EDT | 12.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 821 | 28,289 | 12.50% |
| ZIM250117P00014000 | 2024-06-10 1:39PM EDT | 14.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| ZIM250117P00015000 | 2024-06-18 3:17PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10,002 | 6.25% |
| ZIM250117P00016000 | 2024-06-11 11:28AM EDT | 16.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 25 | 168 | 6.25% |
| ZIM250117P00017500 | 2024-06-14 3:51PM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,377 | 3.13% |
| ZIM250117P00019000 | 2024-06-14 2:48PM EDT | 19.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.05% |
| ZIM250117P00020000 | 2024-06-18 3:51PM EDT | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 7,603 | 0.00% |
| ZIM250117P00021000 | 2024-06-10 11:55AM EDT | 21.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| ZIM250117P00022500 | 2024-06-14 12:48PM EDT | 22.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 7 | 279 | 0.00% |
| ZIM250117P00024000 | 2024-06-06 9:57AM EDT | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZIM250117P00025000 | 2024-06-06 9:37AM EDT | 25.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| ZIM250117P00027000 | 2024-05-17 1:41PM EDT | 27.00 | 10.45 | 10.00 | 11.25 | 0.00 | - | 928 | 900 | 84.84% |
| ZIM250117P00030000 | 2024-06-11 10:42AM EDT | 30.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| ZIM250117P00035000 | 2024-05-28 2:43PM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ZIM250117P00040000 | 2024-05-10 12:29PM EDT | 40.00 | 22.90 | 19.80 | 22.60 | 0.00 | - | 2 | 3,466 | 57.23% |
| ZIM250117P00045000 | 2024-06-05 2:52PM EDT | 45.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.