ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00015000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2,427 | 3,510 | 70.31% |
| ZIM240517C00015000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | 0.00 | - | 65 | 1,427 | 69.53% |
| ZIM240524C00015000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.44 | 0.34 | 0.46 | +0.06 | +15.79% | 1,656 | 403 | 87.70% |
| ZIM240531C00015000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.58 | +0.06 | +14.29% | 2,262 | 3,213 | 85.55% |
| ZIM240607C00015000 | 2024-05-03 1:21PM EDT | 2024-06-07 | 0.45 | 0.48 | 0.65 | -0.24 | -34.78% | 13 | 15 | 80.08% |
| ZIM240621C00015000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.53 | 0.55 | 0.81 | +0.08 | +17.78% | 51 | 1,055 | 74.41% |
| ZIM240719C00015000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.78 | 0.78 | 0.79 | +0.09 | +13.04% | 132 | 14,389 | 64.16% |
| ZIM241018C00015000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 1.22 | 0.97 | 1.68 | 0.00 | - | 88 | 7,359 | 59.52% |
| ZIM250117C00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.74 | 1.63 | 1.85 | +0.14 | +8.75% | 20 | 12,583 | 57.59% |
| ZIM260116C00015000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 2.90 | 2.66 | 3.45 | 0.00 | - | 1 | 5,994 | 56.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00015000 | 2024-05-03 12:28PM EDT | 2024-05-17 | 2.40 | 1.61 | 3.45 | +0.34 | +16.50% | 11 | 20 | 108.59% |
| ZIM240524P00015000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 2.00 | 1.99 | 2.89 | 0.00 | - | 9 | 10 | 79.69% |
| ZIM240531P00015000 | 2024-05-03 1:03PM EDT | 2024-05-31 | 2.75 | 2.60 | 2.87 | -0.17 | -5.82% | 40 | 1,092 | 93.36% |
| ZIM240621P00015000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 3.58 | 1.45 | 3.35 | 0.00 | - | 1 | 2 | 105.08% |
| ZIM240719P00015000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 3.45 | 2.98 | 3.35 | 0.00 | - | 2 | 614 | 75.78% |
| ZIM241018P00015000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 3.45 | 3.70 | 4.20 | 0.00 | - | 8 | 170 | 74.12% |
| ZIM250117P00015000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | -0.10 | -2.22% | 6 | 13,830 | 72.41% |
| ZIM260116P00015000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 5.50 | 5.30 | 6.60 | 0.00 | - | 70 | 361 | 68.68% |
© 2024 Yahoo. All rights reserved.