ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00007000 | 2024-04-18 11:26AM EDT | 7.00 | 3.18 | 4.55 | 6.15 | 0.00 | - | - | 370 | 436.72% |
| ZIM240510C00009000 | 2024-05-03 12:10PM EDT | 9.00 | 3.84 | 2.62 | 5.15 | +2.31 | +150.98% | 1 | 3 | 131.25% |
| ZIM240510C00009500 | 2024-05-02 11:41AM EDT | 9.50 | 2.61 | 2.07 | 4.90 | 0.00 | - | 1 | 0 | 194.53% |
| ZIM240510C00010000 | 2024-04-26 12:41PM EDT | 10.00 | 3.20 | 2.22 | 4.40 | 0.00 | - | 11 | 76 | 270.70% |
| ZIM240510C00010500 | 2024-05-03 11:16AM EDT | 10.50 | 2.32 | 1.87 | 3.55 | +0.30 | +14.85% | 23 | 184 | 211.72% |
| ZIM240510C00011000 | 2024-05-01 3:56PM EDT | 11.00 | 2.42 | 1.51 | 2.69 | 0.00 | - | 16 | 350 | 152.73% |
| ZIM240510C00011500 | 2024-05-03 2:53PM EDT | 11.50 | 1.34 | 1.02 | 1.94 | 0.00 | - | 3 | 552 | 92.19% |
| ZIM240510C00012000 | 2024-05-03 12:55PM EDT | 12.00 | 0.93 | 0.92 | 1.18 | +0.06 | +6.90% | 1 | 1,499 | 84.38% |
| ZIM240510C00012500 | 2024-05-03 3:19PM EDT | 12.50 | 0.62 | 0.49 | 0.79 | +0.19 | +44.19% | 131 | 746 | 71.48% |
| ZIM240510C00013000 | 2024-05-03 3:53PM EDT | 13.00 | 0.38 | 0.35 | 0.47 | +0.09 | +31.03% | 792 | 881 | 77.34% |
| ZIM240510C00013500 | 2024-05-03 3:50PM EDT | 13.50 | 0.23 | 0.20 | 0.25 | +0.07 | +43.75% | 236 | 1,168 | 76.56% |
| ZIM240510C00014000 | 2024-05-03 3:50PM EDT | 14.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 143 | 509 | 80.47% |
| ZIM240510C00014500 | 2024-05-03 3:50PM EDT | 14.50 | 0.06 | 0.00 | 0.09 | +0.02 | +50.00% | 162 | 400 | 73.44% |
| ZIM240510C00015000 | 2024-05-03 2:56PM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2,427 | 3,510 | 83.59% |
| ZIM240510C00015500 | 2024-05-03 3:48PM EDT | 15.50 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 10 | 299 | 99.61% |
| ZIM240510C00016000 | 2024-05-01 3:04PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 118.75% |
| ZIM240510C00017000 | 2024-04-26 3:28PM EDT | 17.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 24 | 24 | 299.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00007500 | 2024-04-03 9:30AM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZIM240510P00008000 | 2024-04-17 12:15PM EDT | 8.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 7 | 399.22% |
| ZIM240510P00008500 | 2024-05-01 10:53AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 171.88% |
| ZIM240510P00009000 | 2024-04-29 10:44AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 50 | 150.00% |
| ZIM240510P00009500 | 2024-04-29 3:48PM EDT | 9.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 21 | 84 | 186.72% |
| ZIM240510P00010000 | 2024-05-02 3:13PM EDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 315 | 126.56% |
| ZIM240510P00010500 | 2024-05-03 3:43PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 160 | 93.75% |
| ZIM240510P00011000 | 2024-05-03 3:40PM EDT | 11.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 6 | 246 | 89.06% |
| ZIM240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.06 | 0.03 | 0.13 | -0.04 | -40.00% | 14 | 197 | 85.94% |
| ZIM240510P00012000 | 2024-05-03 3:57PM EDT | 12.00 | 0.13 | 0.10 | 0.16 | -0.09 | -40.91% | 145 | 477 | 75.00% |
| ZIM240510P00012500 | 2024-05-03 3:10PM EDT | 12.50 | 0.27 | 0.21 | 0.36 | -0.14 | -34.15% | 191 | 673 | 75.78% |
| ZIM240510P00013000 | 2024-05-03 2:43PM EDT | 13.00 | 0.54 | 0.44 | 0.58 | -0.16 | -22.86% | 33 | 137 | 74.22% |
| ZIM240510P00013500 | 2024-05-03 3:01PM EDT | 13.50 | 0.86 | 0.35 | 0.93 | +0.36 | +72.00% | 4 | 93 | 92.19% |
| ZIM240510P00014000 | 2024-04-29 12:46PM EDT | 14.00 | 1.26 | 1.05 | 1.80 | +1.26 | - | - | 1 | 116.80% |
| ZIM240510P00014500 | 2024-04-30 10:27AM EDT | 14.50 | 1.82 | 1.31 | 1.81 | 0.00 | - | 2 | 4 | 114.84% |
| ZIM240510P00015500 | 2024-04-26 11:03AM EDT | 15.50 | 2.47 | 2.27 | 3.70 | 0.00 | - | 20 | 22 | 192.19% |
© 2024 Yahoo. All rights reserved.