ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00011000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 2.42 | 1.51 | 2.69 | 0.00 | - | 16 | 350 | 128.91% |
| ZIM240517C00011000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 1.89 | 1.53 | 2.28 | +0.38 | +25.17% | 31 | 547 | 117.58% |
| ZIM240524C00011000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 2.08 | 1.86 | 2.93 | +0.14 | +7.22% | 3 | 973 | 108.59% |
| ZIM240531C00011000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 2.35 | 2.06 | 2.50 | +0.49 | +26.34% | 1 | 772 | 83.20% |
| ZIM240621C00011000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 2.17 | 2.22 | 4.00 | 0.00 | - | 5 | 93 | 117.58% |
| ZIM240719C00011000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 2.30 | 2.39 | 2.71 | -0.05 | -2.13% | 4 | 11 | 65.04% |
| ZIM241018C00011000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 2.61 | 2.32 | 4.00 | 0.00 | - | 9 | 215 | 65.23% |
| ZIM250117C00011000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 4.00 | 1.82 | 3.65 | 0.00 | - | 1 | 20 | 65.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00011000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 6 | 246 | 75.00% |
| ZIM240517P00011000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 3 | 301 | 65.63% |
| ZIM240524P00011000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.40 | -0.04 | -9.09% | 2 | 267 | 90.23% |
| ZIM240531P00011000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 0.40 | 0.36 | 0.51 | -0.11 | -21.57% | 24 | 235 | 86.52% |
| ZIM240607P00011000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 0.37 | 0.46 | 0.77 | 0.00 | - | 1 | 13 | 92.19% |
| ZIM240621P00011000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.65 | 0.57 | 0.74 | -0.08 | -10.96% | 3 | 458 | 80.57% |
| ZIM240719P00011000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 0.85 | 0.71 | 0.97 | -0.05 | -5.56% | 18 | 214 | 74.02% |
| ZIM241018P00011000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 1.31 | 1.19 | 2.42 | 0.00 | - | 2 | 6 | 82.91% |
| ZIM250117P00011000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 2.13 | 1.04 | 2.10 | 0.00 | - | 1 | 103 | 60.45% |
© 2024 Yahoo. All rights reserved.