ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712C00012000 | 2024-05-31 12:05PM EDT | 12.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240712C00013000 | 2024-06-10 3:55PM EDT | 13.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| ZIM240712C00014000 | 2024-06-04 2:58PM EDT | 14.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.00% |
| ZIM240712C00015000 | 2024-06-14 9:59AM EDT | 15.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZIM240712C00015500 | 2024-06-13 9:51AM EDT | 15.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712C00017000 | 2024-06-11 10:06AM EDT | 17.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240712C00017500 | 2024-06-11 11:28AM EDT | 17.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240712C00018000 | 2024-06-24 1:28PM EDT | 18.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712C00018500 | 2024-06-24 1:59PM EDT | 18.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712C00019000 | 2024-06-25 3:41PM EDT | 19.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZIM240712C00019500 | 2024-06-25 1:26PM EDT | 19.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240712C00020000 | 2024-06-25 1:28PM EDT | 20.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZIM240712C00020500 | 2024-06-25 9:38AM EDT | 20.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712C00021000 | 2024-06-24 11:27AM EDT | 21.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZIM240712C00021500 | 2024-06-25 10:52AM EDT | 21.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZIM240712C00022000 | 2024-06-25 11:48AM EDT | 22.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZIM240712C00022500 | 2024-06-24 12:23PM EDT | 22.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZIM240712C00023000 | 2024-06-25 1:40PM EDT | 23.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZIM240712C00023500 | 2024-06-25 3:07PM EDT | 23.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZIM240712C00024000 | 2024-06-25 3:13PM EDT | 24.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZIM240712C00024500 | 2024-06-25 3:16PM EDT | 24.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZIM240712C00025000 | 2024-06-25 10:08AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZIM240712C00025500 | 2024-06-25 3:36PM EDT | 25.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZIM240712C00026000 | 2024-06-25 3:40PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ZIM240712C00028000 | 2024-06-11 9:58AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240712P00012000 | 2024-06-24 3:30PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZIM240712P00013000 | 2024-06-24 2:12PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ZIM240712P00014000 | 2024-06-14 10:53AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| ZIM240712P00015000 | 2024-06-18 1:26PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240712P00015500 | 2024-06-20 12:30PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ZIM240712P00016000 | 2024-06-25 12:35PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZIM240712P00016500 | 2024-06-24 10:24AM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZIM240712P00017000 | 2024-06-25 10:17AM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZIM240712P00017500 | 2024-06-20 11:45AM EDT | 17.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZIM240712P00018000 | 2024-06-25 10:03AM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZIM240712P00018500 | 2024-06-24 2:14PM EDT | 18.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZIM240712P00019000 | 2024-06-24 3:08PM EDT | 19.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZIM240712P00019500 | 2024-06-24 2:16PM EDT | 19.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZIM240712P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ZIM240712P00020500 | 2024-06-06 1:31PM EDT | 20.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZIM240712P00021000 | 2024-06-24 10:25AM EDT | 21.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712P00021500 | 2024-06-24 11:12AM EDT | 21.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712P00022000 | 2024-06-25 10:47AM EDT | 22.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712P00023000 | 2024-06-20 12:17PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240712P00023500 | 2024-06-06 9:44AM EDT | 23.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240712P00024000 | 2024-06-10 12:29PM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.