ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621C00019000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.60 | 0.46 | 0.59 | -0.12 | -16.67% | 306 | 4,639 | 71.09% |
| ZIM240628C00019000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.90 | 0.80 | 1.15 | -0.15 | -14.29% | 8 | 28 | 81.64% |
| ZIM240705C00019000 | 2024-06-14 1:28PM EDT | 2024-07-05 | 1.18 | 1.10 | 1.20 | -0.20 | -14.49% | 5 | 4 | 76.56% |
| ZIM240712C00019000 | 2024-06-14 10:43AM EDT | 2024-07-12 | 1.30 | 1.21 | 1.41 | +0.22 | +20.37% | 52 | 40 | 74.12% |
| ZIM240719C00019000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 1.62 | 1.42 | 1.64 | +0.07 | +4.52% | 79 | 1,480 | 75.88% |
| ZIM240726C00019000 | 2024-06-14 1:28PM EDT | 2024-07-26 | 1.76 | 1.56 | 1.88 | -0.75 | -29.88% | 2 | 11 | 76.86% |
| ZIM240802C00019000 | 2024-06-13 2:39PM EDT | 2024-08-02 | 2.01 | 1.59 | 2.03 | 0.00 | - | 2 | 2 | 74.46% |
| ZIM240816C00019000 | 2024-06-14 2:32PM EDT | 2024-08-16 | 2.20 | 2.00 | 3.30 | -0.16 | -6.78% | 13 | 319 | 93.16% |
| ZIM241018C00019000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 3.07 | 2.89 | 3.15 | -0.07 | -2.23% | 26 | 382 | 74.46% |
| ZIM250117C00019000 | 2024-06-13 2:30PM EDT | 2025-01-17 | 3.50 | 3.20 | 3.85 | 0.00 | - | 5 | 901 | 65.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240621P00019000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.87 | 0.93 | 1.03 | -0.10 | -10.31% | 14 | 3,911 | 69.53% |
| ZIM240628P00019000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 1.37 | 1.28 | 1.45 | -0.18 | -11.61% | 6 | 146 | 76.07% |
| ZIM240705P00019000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 1.48 | 1.07 | 1.74 | -0.11 | -6.92% | 26 | 85 | 64.36% |
| ZIM240712P00019000 | 2024-06-11 12:06PM EDT | 2024-07-12 | 2.55 | 1.69 | 1.95 | 0.00 | - | 4 | 31 | 76.07% |
| ZIM240719P00019000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 1.91 | 1.89 | 2.07 | -0.19 | -9.05% | 12 | 1,219 | 75.00% |
| ZIM240726P00019000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 2.14 | 2.00 | 2.32 | +0.09 | +4.39% | 6 | 1 | 75.68% |
| ZIM240816P00019000 | 2024-06-13 11:12AM EDT | 2024-08-16 | 2.76 | 1.43 | 2.95 | 0.00 | - | 1 | 79 | 62.74% |
| ZIM241018P00019000 | 2024-06-12 2:07PM EDT | 2024-10-18 | 3.62 | 3.10 | 4.15 | -0.09 | -2.43% | 5 | 65 | 77.64% |
| ZIM250117P00019000 | 2024-06-14 2:48PM EDT | 2025-01-17 | 4.53 | 4.30 | 4.85 | -0.17 | -3.62% | 1 | 32 | 76.22% |
© 2024 Yahoo. All rights reserved.