ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705C00014000 | 2024-06-25 9:52AM EDT | 14.00 | 6.26 | 6.55 | 8.25 | +1.72 | +37.89% | 1 | 3,512 | 256.84% |
| ZIM240705C00016000 | 2024-06-11 11:06AM EDT | 16.00 | 2.05 | 3.55 | 5.50 | 0.00 | - | 2 | 60 | 205.08% |
| ZIM240705C00017000 | 2024-06-24 10:56AM EDT | 17.00 | 3.43 | 3.65 | 4.20 | 0.00 | - | 10 | 15 | 106.06% |
| ZIM240705C00017500 | 2024-06-24 9:32AM EDT | 17.50 | 3.00 | 3.20 | 3.75 | 0.00 | - | 1 | 18 | 101.56% |
| ZIM240705C00018000 | 2024-06-21 10:08AM EDT | 18.00 | 2.30 | 2.64 | 4.00 | 0.00 | - | 2 | 10 | 126.95% |
| ZIM240705C00018500 | 2024-06-24 2:04PM EDT | 18.50 | 2.14 | 2.06 | 2.61 | +0.30 | +16.30% | 10 | 13 | 60.16% |
| ZIM240705C00019000 | 2024-06-25 10:24AM EDT | 19.00 | 2.12 | 1.94 | 2.46 | +0.27 | +14.59% | 6 | 17 | 87.70% |
| ZIM240705C00019500 | 2024-06-25 1:39PM EDT | 19.50 | 1.75 | 1.61 | 1.91 | +0.56 | +47.06% | 1 | 221 | 78.91% |
| ZIM240705C00020000 | 2024-06-25 1:37PM EDT | 20.00 | 1.36 | 1.30 | 1.97 | +0.16 | +13.33% | 12 | 200 | 92.97% |
| ZIM240705C00020500 | 2024-06-25 1:40PM EDT | 20.50 | 1.19 | 1.03 | 1.12 | +0.27 | +29.35% | 3 | 141 | 71.09% |
| ZIM240705C00021000 | 2024-06-25 3:27PM EDT | 21.00 | 0.84 | 0.80 | 0.88 | +0.11 | +15.07% | 32 | 589 | 71.09% |
| ZIM240705C00021500 | 2024-06-25 3:12PM EDT | 21.50 | 0.67 | 0.62 | 0.86 | -0.05 | -6.94% | 77 | 139 | 78.32% |
| ZIM240705C00022000 | 2024-06-25 3:53PM EDT | 22.00 | 0.52 | 0.45 | 0.59 | +0.05 | +10.64% | 13 | 421 | 73.83% |
| ZIM240705C00022500 | 2024-06-25 3:57PM EDT | 22.50 | 0.36 | 0.35 | 0.38 | +0.05 | +16.13% | 120 | 276 | 71.48% |
| ZIM240705C00023000 | 2024-06-25 1:40PM EDT | 23.00 | 0.30 | 0.23 | 0.34 | +0.05 | +20.00% | 21 | 165 | 73.44% |
| ZIM240705C00023500 | 2024-06-24 9:57AM EDT | 23.50 | 0.29 | 0.00 | 0.31 | 0.00 | - | 1 | 16 | 66.99% |
| ZIM240705C00024000 | 2024-06-25 2:48PM EDT | 24.00 | 0.18 | 0.00 | 0.27 | +0.03 | +20.00% | 9 | 112 | 71.48% |
| ZIM240705C00025000 | 2024-06-25 3:31PM EDT | 25.00 | 0.12 | 0.07 | 0.17 | 0.00 | - | 20 | 112 | 82.62% |
| ZIM240705C00026000 | 2024-06-20 12:24PM EDT | 26.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 4 | 1 | 106.64% |
| ZIM240705C00028000 | 2024-06-05 3:34PM EDT | 28.00 | 0.60 | 0.00 | 0.33 | 0.00 | - | - | 1 | 125.78% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705P00014000 | 2024-06-18 10:23AM EDT | 14.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 20 | 32 | 186.72% |
| ZIM240705P00014500 | 2024-06-14 2:38PM EDT | 14.50 | 0.13 | 0.00 | 0.27 | 0.00 | - | 6 | 6 | 147.66% |
| ZIM240705P00015000 | 2024-06-25 12:54PM EDT | 15.00 | 0.01 | 0.01 | 0.16 | -0.05 | -83.33% | 13 | 20 | 122.66% |
| ZIM240705P00015500 | 2024-06-24 1:51PM EDT | 15.50 | 0.16 | 0.00 | 0.31 | 0.00 | - | 13 | 44 | 129.30% |
| ZIM240705P00016000 | 2024-06-20 12:05PM EDT | 16.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 5 | 9 | 121.09% |
| ZIM240705P00016500 | 2024-06-25 3:15PM EDT | 16.50 | 0.07 | 0.00 | 0.36 | -0.34 | -82.93% | 5 | 32 | 111.72% |
| ZIM240705P00017000 | 2024-06-24 12:53PM EDT | 17.00 | 0.18 | 0.04 | 0.10 | 0.00 | - | 2 | 817 | 78.91% |
| ZIM240705P00017500 | 2024-06-20 9:52AM EDT | 17.50 | 0.32 | 0.00 | 0.18 | 0.00 | - | 5 | 94 | 73.83% |
| ZIM240705P00018000 | 2024-06-25 2:16PM EDT | 18.00 | 0.20 | 0.11 | 0.23 | -0.13 | -39.39% | 2 | 227 | 77.34% |
| ZIM240705P00018500 | 2024-06-25 10:47AM EDT | 18.50 | 0.31 | 0.21 | 0.25 | -0.16 | -34.04% | 1 | 95 | 73.83% |
| ZIM240705P00019000 | 2024-06-25 3:43PM EDT | 19.00 | 0.31 | 0.00 | 0.44 | -0.32 | -50.79% | 6 | 125 | 61.13% |
| ZIM240705P00019500 | 2024-06-25 3:42PM EDT | 19.50 | 0.45 | 0.44 | 0.52 | -0.47 | -51.09% | 4 | 77 | 72.85% |
| ZIM240705P00020000 | 2024-06-25 12:35PM EDT | 20.00 | 0.76 | 0.61 | 0.86 | -0.23 | -23.23% | 8 | 133 | 78.32% |
| ZIM240705P00020500 | 2024-06-24 12:31PM EDT | 20.50 | 1.26 | 0.76 | 0.92 | 0.00 | - | 8 | 38 | 69.24% |
| ZIM240705P00021000 | 2024-06-25 1:51PM EDT | 21.00 | 1.14 | 0.60 | 1.15 | -0.41 | -26.45% | 8 | 628 | 52.34% |
| ZIM240705P00021500 | 2024-06-25 12:23PM EDT | 21.50 | 1.62 | 1.34 | 1.55 | -0.23 | -12.43% | 9 | 23 | 71.88% |
| ZIM240705P00022000 | 2024-06-25 2:56PM EDT | 22.00 | 1.85 | 1.63 | 1.95 | -0.61 | -24.80% | 5 | 20 | 72.27% |
| ZIM240705P00022500 | 2024-06-25 1:25PM EDT | 22.50 | 2.24 | 2.09 | 2.32 | -1.46 | -39.46% | 1 | 204 | 75.98% |
| ZIM240705P00023500 | 2024-05-28 9:59AM EDT | 23.50 | 3.25 | 2.79 | 3.65 | 0.00 | - | 2 | 2 | 96.48% |
| ZIM240705P00024000 | 2024-05-31 3:05PM EDT | 24.00 | 2.68 | 2.35 | 4.45 | 0.00 | - | 4 | 4 | 67.58% |
| ZIM240705P00025000 | 2024-06-06 9:41AM EDT | 25.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | - | 1 | 89.06% |
© 2024 Yahoo. All rights reserved.