ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426C00007000 | 2024-04-10 3:24PM EDT | 7.00 | 3.45 | 4.05 | 4.50 | 0.00 | - | - | 170 | 293.75% |
| ZIM240426C00007500 | 2024-04-22 1:32PM EDT | 7.50 | 3.30 | 3.90 | 4.45 | 0.00 | - | 1 | 260 | 404.69% |
| ZIM240426C00008000 | 2024-04-10 3:33PM EDT | 8.00 | 2.47 | 3.40 | 4.50 | 0.00 | - | - | 400 | 484.38% |
| ZIM240426C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.68 | 2.45 | 4.75 | 0.00 | - | 1 | 2 | 484.38% |
| ZIM240426C00009000 | 2024-04-23 11:59AM EDT | 9.00 | 2.38 | 2.43 | 2.64 | 0.00 | - | 5 | 2 | 192.19% |
| ZIM240426C00009500 | 2024-04-24 1:38PM EDT | 9.50 | 1.87 | 1.93 | 2.24 | -0.04 | -2.09% | 25 | 44 | 185.16% |
| ZIM240426C00010000 | 2024-04-24 3:40PM EDT | 10.00 | 1.45 | 1.42 | 2.31 | -0.05 | -3.33% | 1 | 552 | 246.88% |
| ZIM240426C00010500 | 2024-04-24 1:32PM EDT | 10.50 | 0.93 | 0.93 | 1.00 | -0.08 | -7.92% | 558 | 2,396 | 72.66% |
| ZIM240426C00011000 | 2024-04-24 3:42PM EDT | 11.00 | 0.51 | 0.49 | 0.56 | -0.11 | -17.74% | 163 | 2,116 | 52.34% |
| ZIM240426C00011500 | 2024-04-24 3:59PM EDT | 11.50 | 0.19 | 0.19 | 0.22 | -0.08 | -29.63% | 769 | 651 | 53.13% |
| ZIM240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 4,405 | 1,211 | 50.00% |
| ZIM240426C00012500 | 2024-04-24 3:17PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 165 | 520 | 62.50% |
| ZIM240426C00013000 | 2024-04-24 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,733 | 75.00% |
| ZIM240426C00013500 | 2024-04-05 3:55PM EDT | 13.50 | 0.14 | 0.00 | 0.46 | 0.00 | - | 2 | 21 | 201.17% |
| ZIM240426C00014000 | 2024-04-04 2:39PM EDT | 14.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 49 | 156 | 257.03% |
| ZIM240426C00014500 | 2024-04-04 12:57PM EDT | 14.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 6 | 123 | 190.63% |
| ZIM240426C00015000 | 2024-04-23 9:33AM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 120 | 184.38% |
| ZIM240426C00016000 | 2024-03-18 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 242.97% |
| ZIM240426C00016500 | 2024-03-11 12:54PM EDT | 16.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 919.92% |
| ZIM240426C00017000 | 2024-04-11 2:30PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 246.88% |
| ZIM240426C00017500 | 2024-03-12 10:41AM EDT | 17.50 | 0.30 | 0.00 | 0.16 | 0.00 | - | - | 1 | 285.94% |
| ZIM240426C00020000 | 2024-03-11 10:57AM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 325.00% |
| ZIM240426C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426P00005000 | 2024-03-11 2:48PM EDT | 5.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 2,014.06% |
| ZIM240426P00006500 | 2024-04-19 10:46AM EDT | 6.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 262.50% |
| ZIM240426P00007000 | 2024-03-18 1:47PM EDT | 7.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 58 | 25 | 367.19% |
| ZIM240426P00007500 | 2024-04-22 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.57 | 0.00 | - | 1 | 74 | 448.44% |
| ZIM240426P00008000 | 2024-04-17 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 13 | 397.66% |
| ZIM240426P00008500 | 2024-04-19 1:56PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| ZIM240426P00009000 | 2024-04-22 2:06PM EDT | 9.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 38 | 392 | 270.31% |
| ZIM240426P00009500 | 2024-04-23 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 17 | 289 | 151.56% |
| ZIM240426P00010000 | 2024-04-24 3:18PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 74 | 1,817 | 93.75% |
| ZIM240426P00010500 | 2024-04-24 3:36PM EDT | 10.50 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 46 | 318 | 88.28% |
| ZIM240426P00011000 | 2024-04-24 3:59PM EDT | 11.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 97 | 299 | 55.47% |
| ZIM240426P00011500 | 2024-04-24 3:57PM EDT | 11.50 | 0.26 | 0.21 | 0.26 | -0.03 | -10.34% | 42 | 79 | 53.13% |
| ZIM240426P00012000 | 2024-04-23 11:30AM EDT | 12.00 | 0.69 | 0.19 | 0.64 | 0.00 | - | 33 | 38 | 71.88% |
| ZIM240426P00012500 | 2024-04-23 10:18AM EDT | 12.50 | 1.15 | 0.30 | 2.41 | 0.00 | - | 2 | 2 | 167.97% |
| ZIM240426P00013000 | 2024-03-15 11:43AM EDT | 13.00 | 3.65 | 2.86 | 3.15 | 0.00 | - | 10 | 50 | 491.41% |
| ZIM240426P00014000 | 2024-04-03 3:04PM EDT | 14.00 | 2.99 | 2.34 | 2.75 | 0.00 | - | 2 | 0 | 115.63% |
| ZIM240426P00014500 | 2024-04-23 9:53AM EDT | 14.50 | 2.66 | 3.00 | 3.10 | 0.00 | - | 2 | 3 | 139.06% |
| ZIM240426P00017500 | 2024-03-13 12:48PM EDT | 17.50 | 7.30 | 7.35 | 8.30 | 0.00 | - | - | 0 | 817.97% |
| ZIM240426P00019000 | 2024-03-12 2:59PM EDT | 19.00 | 7.65 | 8.25 | 8.40 | 0.00 | - | - | 0 | 613.67% |
© 2024 Yahoo. All rights reserved.