ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018C00006000 | 2024-05-10 10:08AM EDT | 6.00 | 12.25 | 14.70 | 16.75 | 0.00 | - | 5 | 0 | 172.07% |
| ZIM241018C00007500 | 2024-05-20 12:36PM EDT | 7.50 | 11.75 | 13.20 | 15.15 | 0.00 | - | 4 | 41 | 140.43% |
| ZIM241018C00009000 | 2024-05-13 12:54PM EDT | 9.00 | 10.71 | 11.30 | 13.75 | 0.00 | - | 5 | 5 | 109.38% |
| ZIM241018C00010000 | 2024-05-23 3:45PM EDT | 10.00 | 9.40 | 10.75 | 11.35 | 0.00 | - | 2 | 7,982 | 86.52% |
| ZIM241018C00011000 | 2024-05-23 1:38PM EDT | 11.00 | 8.10 | 9.75 | 11.45 | 0.00 | - | 4 | 230 | 91.31% |
| ZIM241018C00012500 | 2024-05-24 12:56PM EDT | 12.50 | 8.76 | 8.40 | 8.90 | +2.26 | +34.77% | 15 | 1,950 | 50.39% |
| ZIM241018C00014000 | 2024-05-23 1:37PM EDT | 14.00 | 5.70 | 7.05 | 7.75 | 0.00 | - | 8 | 603 | 55.37% |
| ZIM241018C00015000 | 2024-05-24 10:20AM EDT | 15.00 | 6.22 | 6.35 | 6.95 | +1.22 | +24.40% | 5 | 7,613 | 57.62% |
| ZIM241018C00016000 | 2024-05-23 9:34AM EDT | 16.00 | 4.50 | 5.65 | 6.25 | 0.00 | - | 20 | 448 | 58.89% |
| ZIM241018C00017500 | 2024-05-24 10:12AM EDT | 17.50 | 4.55 | 4.45 | 5.25 | +0.13 | +2.94% | 30 | 17,025 | 56.42% |
| ZIM241018C00019000 | 2024-05-24 12:55PM EDT | 19.00 | 4.21 | 3.00 | 4.50 | +1.27 | +43.20% | 27 | 474 | 51.81% |
| ZIM241018C00020000 | 2024-05-24 3:33PM EDT | 20.00 | 3.60 | 3.55 | 3.80 | +0.90 | +33.33% | 248 | 508 | 60.79% |
| ZIM241018C00021000 | 2024-05-24 1:07PM EDT | 21.00 | 3.40 | 3.05 | 3.65 | +1.41 | +70.85% | 117 | 21 | 63.18% |
| ZIM241018C00022500 | 2024-05-24 3:34PM EDT | 22.50 | 2.60 | 2.56 | 3.00 | +1.08 | +71.05% | 259 | 644 | 63.45% |
| ZIM241018C00025000 | 2024-05-24 3:58PM EDT | 25.00 | 1.85 | 1.84 | 1.85 | +0.55 | +42.31% | 3,878 | 2,568 | 60.28% |
| ZIM241018C00030000 | 2024-05-24 2:44PM EDT | 30.00 | 0.97 | 0.87 | 1.12 | +0.30 | +44.78% | 32 | 195 | 62.60% |
| ZIM241018C00035000 | 2024-05-24 10:00AM EDT | 35.00 | 0.55 | 0.40 | 0.55 | +0.27 | +96.43% | 26 | 190 | 61.82% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241018P00002500 | 2024-04-08 2:19PM EDT | 2.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 251 | 158.59% |
| ZIM241018P00005000 | 2024-05-22 11:40AM EDT | 5.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 370 | 142.19% |
| ZIM241018P00006000 | 2024-05-09 9:31AM EDT | 6.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 289.84% |
| ZIM241018P00007500 | 2024-05-23 12:41PM EDT | 7.50 | 0.08 | 0.08 | 1.77 | 0.00 | - | 41 | 7,390 | 159.08% |
| ZIM241018P00009000 | 2024-05-24 11:56AM EDT | 9.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 60 | 1,229 | 79.30% |
| ZIM241018P00010000 | 2024-05-24 3:57PM EDT | 10.00 | 0.24 | 0.20 | 0.32 | -0.06 | -20.00% | 27 | 467 | 82.81% |
| ZIM241018P00011000 | 2024-05-10 12:30PM EDT | 11.00 | 0.69 | 0.27 | 0.53 | 0.00 | - | 1 | 8 | 82.62% |
| ZIM241018P00012500 | 2024-05-24 1:37PM EDT | 12.50 | 0.65 | 0.43 | 0.68 | -0.09 | -12.16% | 7 | 944 | 76.56% |
| ZIM241018P00014000 | 2024-05-23 2:07PM EDT | 14.00 | 1.16 | 0.71 | 1.01 | 0.00 | - | 3 | 1,082 | 74.80% |
| ZIM241018P00015000 | 2024-05-24 12:48PM EDT | 15.00 | 1.05 | 0.61 | 1.25 | -0.40 | -27.59% | 16 | 250 | 68.07% |
| ZIM241018P00016000 | 2024-05-24 10:09AM EDT | 16.00 | 1.35 | 1.24 | 1.60 | -1.07 | -44.21% | 8 | 50 | 72.90% |
| ZIM241018P00017500 | 2024-05-24 3:53PM EDT | 17.50 | 1.90 | 1.78 | 2.38 | -0.72 | -27.48% | 43 | 283 | 74.41% |
| ZIM241018P00019000 | 2024-05-24 10:09AM EDT | 19.00 | 2.70 | 2.50 | 2.87 | -1.15 | -29.87% | 13 | 34 | 72.22% |
| ZIM241018P00020000 | 2024-05-24 3:36PM EDT | 20.00 | 3.13 | 2.89 | 3.60 | -0.87 | -21.75% | 14 | 150 | 72.95% |
| ZIM241018P00021000 | 2024-05-14 12:45PM EDT | 21.00 | 4.90 | 2.79 | 5.75 | 0.00 | - | - | 11 | 81.79% |
| ZIM241018P00022500 | 2024-05-21 10:16AM EDT | 22.50 | 6.15 | 2.73 | 6.10 | 0.00 | - | 3 | 8 | 66.77% |
| ZIM241018P00025000 | 2024-04-17 9:48AM EDT | 25.00 | 14.80 | 6.45 | 8.50 | 0.00 | - | - | 2 | 92.09% |
© 2024 Yahoo. All rights reserved.