ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00006000 | 2024-04-12 9:51AM EDT | 6.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ZIM240503C00007500 | 2024-04-10 3:57PM EDT | 7.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240503C00008000 | 2024-04-22 10:16AM EDT | 8.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ZIM240503C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240503C00009000 | 2024-04-26 2:40PM EDT | 9.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240503C00009500 | 2024-04-23 12:00PM EDT | 9.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240503C00010000 | 2024-04-26 11:45AM EDT | 10.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZIM240503C00010500 | 2024-04-29 2:26PM EDT | 10.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ZIM240503C00011000 | 2024-04-30 11:47AM EDT | 11.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ZIM240503C00011500 | 2024-04-30 3:13PM EDT | 11.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240503C00012000 | 2024-04-30 3:49PM EDT | 12.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZIM240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| ZIM240503C00013000 | 2024-04-30 3:57PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| ZIM240503C00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| ZIM240503C00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 25.00% |
| ZIM240503C00014500 | 2024-04-30 3:57PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| ZIM240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| ZIM240503C00015500 | 2024-04-29 12:08PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240503C00016000 | 2024-04-30 3:32PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZIM240503C00020000 | 2024-04-26 10:38AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503P00008000 | 2024-04-18 12:26PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240503P00008500 | 2024-04-22 2:13PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ZIM240503P00009000 | 2024-04-25 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240503P00009500 | 2024-04-29 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240503P00010000 | 2024-04-30 9:51AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240503P00010500 | 2024-04-30 12:02PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZIM240503P00011000 | 2024-04-30 11:24AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| ZIM240503P00011500 | 2024-04-30 12:57PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240503P00012000 | 2024-04-30 2:52PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ZIM240503P00012500 | 2024-04-30 3:51PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ZIM240503P00013000 | 2024-04-30 3:50PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| ZIM240503P00013500 | 2024-04-30 3:18PM EDT | 13.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240503P00014000 | 2024-04-30 12:22PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZIM240503P00014500 | 2024-04-30 10:27AM EDT | 14.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240503P00016000 | 2024-04-26 11:59AM EDT | 16.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240503P00018000 | 2024-04-23 12:03PM EDT | 18.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240503P00020000 | 2024-04-17 9:45AM EDT | 20.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.