New Zealand markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.88+0.36 (+2.88%)
At close: 04:00PM EDT
12.80 -0.08 (-0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240510C000100002024-04-26 12:41PM EDT2024-05-103.202.224.400.00-1176228.91%
ZIM240517C000100002024-05-03 3:50PM EDT2024-05-172.902.233.15+0.29+11.11%92,214135.16%
ZIM240524C000100002024-05-03 3:46PM EDT2024-05-242.982.863.05+0.23+8.36%211675.39%
ZIM240531C000100002024-05-01 3:28PM EDT2024-05-313.652.923.250.00-65286.91%
ZIM240621C000100002024-05-02 2:45PM EDT2024-06-212.902.883.400.00-210171.29%
ZIM240719C000100002024-05-02 2:45PM EDT2024-07-193.073.053.250.00-163,82957.62%
ZIM241018C000100002024-05-03 12:00PM EDT2024-10-183.403.403.75+0.15+4.62%158,06658.01%
ZIM250117C000100002024-05-03 11:02AM EDT2025-01-173.803.654.05+0.25+7.04%115,02655.52%
ZIM260116C000100002024-05-03 1:41PM EDT2026-01-164.604.304.70+0.10+2.22%310,13052.34%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240510P000100002024-05-02 3:13PM EDT2024-05-100.020.000.060.00-1315106.25%
ZIM240517P000100002024-05-03 10:53AM EDT2024-05-170.040.000.10-0.01-20.00%25,66084.38%
ZIM240524P000100002024-05-02 11:13AM EDT2024-05-240.200.130.340.00-7493105.08%
ZIM240531P000100002024-05-03 3:30PM EDT2024-05-310.230.170.23-0.03-11.54%413886.13%
ZIM240621P000100002024-05-02 3:59PM EDT2024-06-210.450.300.390.00-4013779.10%
ZIM240719P000100002024-05-02 3:22PM EDT2024-07-190.550.370.65+0.02+3.77%15,93474.22%
ZIM241018P000100002024-05-03 10:35AM EDT2024-10-181.060.921.19-0.04-3.64%9053772.22%
ZIM250117P000100002024-05-03 10:07AM EDT2025-01-171.531.251.58-0.11-6.71%327,64669.14%
ZIM260116P000100002024-05-03 1:13PM EDT2026-01-162.512.292.60+0.11+4.58%275064.40%