ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM260116C00002500 | 2024-05-16 9:41AM EDT | 2.50 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM260116C00005000 | 2024-05-21 11:49AM EDT | 5.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM260116C00007500 | 2024-05-21 12:40PM EDT | 7.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZIM260116C00010000 | 2024-05-21 3:55PM EDT | 10.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZIM260116C00012500 | 2024-05-21 3:53PM EDT | 12.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| ZIM260116C00015000 | 2024-05-21 11:52AM EDT | 15.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| ZIM260116C00017500 | 2024-05-21 10:17AM EDT | 17.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM260116C00020000 | 2024-05-21 3:50PM EDT | 20.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 1.56% |
| ZIM260116C00022500 | 2024-05-21 12:03PM EDT | 22.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 3.13% |
| ZIM260116C00025000 | 2024-05-21 10:32AM EDT | 25.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| ZIM260116C00030000 | 2024-05-21 9:33AM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZIM260116C00035000 | 2024-05-21 10:23AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM260116P00002500 | 2024-05-10 11:35AM EDT | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| ZIM260116P00005000 | 2024-05-15 9:32AM EDT | 5.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZIM260116P00007500 | 2024-05-21 11:17AM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| ZIM260116P00010000 | 2024-05-21 10:03AM EDT | 10.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| ZIM260116P00012500 | 2024-05-21 1:09PM EDT | 12.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5,744 | 0 | 6.25% |
| ZIM260116P00015000 | 2024-05-21 2:45PM EDT | 15.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5,745 | 0 | 3.13% |
| ZIM260116P00017500 | 2024-05-21 11:49AM EDT | 17.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZIM260116P00020000 | 2024-05-21 3:06PM EDT | 20.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ZIM260116P00022500 | 2024-05-16 10:00AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM260116P00025000 | 2024-05-21 9:58AM EDT | 25.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZIM260116P00035000 | 2024-05-21 1:08PM EDT | 35.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.