ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00009000 | 2024-05-03 12:10PM EDT | 2024-05-10 | 3.84 | 2.62 | 5.15 | +2.31 | +150.98% | 1 | 3 | 109.38% |
| ZIM240517C00009000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 1.46 | 2.98 | 4.15 | 0.00 | - | 5 | 5 | 173.05% |
| ZIM240524C00009000 | 2024-04-29 11:50AM EDT | 2024-05-24 | 3.85 | 3.65 | 4.20 | 0.00 | - | 1 | 2 | 89.06% |
| ZIM240531C00009000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 4.10 | 3.80 | 4.60 | 0.00 | - | 75 | 25 | 129.69% |
| ZIM240621C00009000 | 2024-05-02 10:35AM EDT | 2024-06-21 | 3.75 | 2.38 | 5.70 | 0.00 | - | 3 | 374 | 78.91% |
| ZIM240719C00009000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 3.90 | 3.85 | 4.20 | -0.35 | -8.24% | 8 | 0 | 61.33% |
| ZIM250117C00009000 | 2024-04-22 11:00AM EDT | 2025-01-17 | 3.16 | 2.99 | 5.60 | 0.00 | - | - | 2 | 93.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00009000 | 2024-04-29 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 50 | 128.13% |
| ZIM240517P00009000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.22 | 0.00 | - | 10 | 303 | 135.16% |
| ZIM240524P00009000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 53 | 120.70% |
| ZIM240531P00009000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.11 | 0.00 | - | 6 | 98 | 88.67% |
| ZIM240607P00009000 | 2024-04-25 2:24PM EDT | 2024-06-07 | 0.26 | 0.05 | 1.03 | 0.00 | - | - | 10 | 141.41% |
| ZIM240621P00009000 | 2024-05-03 11:30AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.53 | -0.03 | -14.29% | 1 | 311 | 97.46% |
| ZIM240719P00009000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 0.30 | 0.14 | 0.42 | -0.05 | -14.29% | 2 | 29 | 74.80% |
| ZIM241018P00009000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 0.78 | 0.38 | 0.86 | 0.00 | - | 3 | 83 | 68.36% |
| ZIM250117P00009000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 1.25 | 0.93 | 1.55 | 0.00 | - | 3 | 3 | 77.15% |
© 2024 Yahoo. All rights reserved.