ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628C00010000 | 2024-05-24 3:50PM EDT | 10.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| ZIM240628C00011000 | 2024-05-16 11:25AM EDT | 11.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 160 | 0.00% |
| ZIM240628C00011500 | 2024-05-17 3:03PM EDT | 11.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZIM240628C00013000 | 2024-05-16 10:07AM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ZIM240628C00014000 | 2024-05-28 3:25PM EDT | 14.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1,240 | 1,240 | 0.00% |
| ZIM240628C00014500 | 2024-05-21 10:21AM EDT | 14.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ZIM240628C00015000 | 2024-05-28 11:26AM EDT | 15.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZIM240628C00016000 | 2024-05-28 1:54PM EDT | 16.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ZIM240628C00016500 | 2024-05-20 12:07PM EDT | 16.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ZIM240628C00017000 | 2024-05-22 10:01AM EDT | 17.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ZIM240628C00017500 | 2024-05-21 9:36AM EDT | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ZIM240628C00018000 | 2024-05-28 11:31AM EDT | 18.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| ZIM240628C00018500 | 2024-05-28 9:31AM EDT | 18.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ZIM240628C00019000 | 2024-05-28 11:31AM EDT | 19.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| ZIM240628C00019500 | 2024-05-24 3:43PM EDT | 19.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ZIM240628C00020000 | 2024-05-28 9:37AM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| ZIM240628C00021000 | 2024-05-28 3:18PM EDT | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 75 | 302 | 0.00% |
| ZIM240628C00021500 | 2024-05-28 9:41AM EDT | 21.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 81 | 138 | 0.00% |
| ZIM240628C00022500 | 2024-05-28 3:10PM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 1.56% |
| ZIM240628C00023500 | 2024-05-28 3:54PM EDT | 23.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 525 | 591 | 6.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240628P00010500 | 2024-05-20 2:04PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ZIM240628P00011000 | 2024-05-10 9:57AM EDT | 11.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ZIM240628P00013000 | 2024-05-22 2:45PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 5 | 50.00% |
| ZIM240628P00013500 | 2024-05-15 10:00AM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZIM240628P00014000 | 2024-05-28 2:23PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| ZIM240628P00014500 | 2024-05-24 3:36PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| ZIM240628P00015000 | 2024-05-22 11:36AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| ZIM240628P00015500 | 2024-05-21 10:32AM EDT | 15.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZIM240628P00016000 | 2024-05-21 3:03PM EDT | 16.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| ZIM240628P00016500 | 2024-05-28 10:23AM EDT | 16.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| ZIM240628P00017000 | 2024-05-28 9:30AM EDT | 17.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ZIM240628P00017500 | 2024-05-28 12:39PM EDT | 17.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ZIM240628P00018000 | 2024-05-24 11:44AM EDT | 18.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| ZIM240628P00018500 | 2024-05-24 11:51AM EDT | 18.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 12.50% |
| ZIM240628P00019000 | 2024-05-28 10:06AM EDT | 19.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 12.50% |
| ZIM240628P00019500 | 2024-05-28 11:35AM EDT | 19.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ZIM240628P00020000 | 2024-05-24 12:38PM EDT | 20.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 12.50% |
| ZIM240628P00021000 | 2024-05-28 12:03PM EDT | 21.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ZIM240628P00021500 | 2024-05-28 9:44AM EDT | 21.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ZIM240628P00022500 | 2024-05-21 9:32AM EDT | 22.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZIM240628P00023500 | 2024-05-24 3:06PM EDT | 23.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.