ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117C00002500 | 2024-06-04 10:27AM EDT | 2.50 | 18.74 | 16.55 | 19.80 | 0.00 | - | 2 | 11 | 382.81% |
| ZIM250117C00005000 | 2024-06-20 2:45PM EDT | 5.00 | 15.41 | 15.10 | 16.50 | 0.00 | - | 2 | 87 | 101.56% |
| ZIM250117C00006000 | 2024-05-31 9:30AM EDT | 6.00 | 16.45 | 13.45 | 16.20 | 0.00 | - | 2 | 0 | 93.16% |
| ZIM250117C00007500 | 2024-06-14 11:09AM EDT | 7.50 | 11.20 | 12.55 | 15.25 | 0.00 | - | 20 | 496 | 120.31% |
| ZIM250117C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 13.55 | 11.65 | 13.35 | 0.00 | - | 2 | 0 | 106.15% |
| ZIM250117C00010000 | 2024-06-25 12:16PM EDT | 10.00 | 10.65 | 10.70 | 11.90 | -0.05 | -0.47% | 1 | 3,290 | 86.23% |
| ZIM250117C00011000 | 2024-06-11 1:15PM EDT | 11.00 | 7.65 | 9.75 | 10.30 | 0.00 | - | 1 | 23 | 64.06% |
| ZIM250117C00012500 | 2024-06-25 10:22AM EDT | 12.50 | 8.20 | 8.60 | 9.40 | +0.50 | +6.49% | 2 | 5,627 | 71.53% |
| ZIM250117C00014000 | 2024-06-06 1:47PM EDT | 14.00 | 7.10 | 7.50 | 8.85 | 0.00 | - | 100 | 286 | 77.88% |
| ZIM250117C00015000 | 2024-06-24 3:59PM EDT | 15.00 | 6.65 | 6.85 | 7.25 | 0.00 | - | 19 | 12,571 | 66.11% |
| ZIM250117C00016000 | 2024-06-25 3:46PM EDT | 16.00 | 6.45 | 6.20 | 6.65 | +1.15 | +21.70% | 1 | 337 | 66.26% |
| ZIM250117C00017500 | 2024-06-25 10:27AM EDT | 17.50 | 5.20 | 5.40 | 5.70 | +0.20 | +4.00% | 2 | 1,782 | 65.92% |
| ZIM250117C00019000 | 2024-06-25 12:39PM EDT | 19.00 | 4.70 | 4.60 | 5.45 | +0.30 | +6.82% | 51 | 903 | 69.97% |
| ZIM250117C00020000 | 2024-06-25 3:41PM EDT | 20.00 | 4.43 | 4.30 | 4.50 | +0.46 | +11.59% | 410 | 8,624 | 66.85% |
| ZIM250117C00021000 | 2024-06-25 3:25PM EDT | 21.00 | 4.05 | 3.90 | 4.20 | +0.17 | +4.38% | 68 | 976 | 67.82% |
| ZIM250117C00022500 | 2024-06-24 10:31AM EDT | 22.50 | 3.45 | 3.35 | 3.65 | 0.00 | - | 7 | 1,763 | 67.72% |
| ZIM250117C00024000 | 2024-06-25 1:25PM EDT | 24.00 | 3.00 | 2.53 | 3.20 | +0.45 | +17.65% | 5 | 348 | 65.11% |
| ZIM250117C00025000 | 2024-06-25 2:30PM EDT | 25.00 | 2.73 | 2.66 | 2.82 | +0.13 | +5.00% | 375 | 3,835 | 67.60% |
| ZIM250117C00026000 | 2024-06-20 10:58AM EDT | 26.00 | 2.49 | 2.35 | 2.68 | 0.00 | - | 1 | 229 | 68.07% |
| ZIM250117C00027000 | 2024-06-25 10:56AM EDT | 27.00 | 2.17 | 2.15 | 2.34 | -0.19 | -8.05% | 10 | 130 | 67.41% |
| ZIM250117C00030000 | 2024-06-25 2:56PM EDT | 30.00 | 1.72 | 1.62 | 1.80 | +0.06 | +3.61% | 214 | 14,758 | 67.99% |
| ZIM250117C00035000 | 2024-06-25 2:30PM EDT | 35.00 | 1.15 | 1.04 | 1.20 | +0.25 | +27.78% | 10 | 2,069 | 69.19% |
| ZIM250117C00040000 | 2024-06-25 1:31PM EDT | 40.00 | 0.75 | 0.65 | 0.78 | +0.05 | +7.14% | 3 | 1,697 | 69.19% |
| ZIM250117C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.51 | 0.38 | 0.59 | +0.11 | +27.50% | 63 | 6,198 | 70.02% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117P00002500 | 2024-04-11 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 249 | 154.69% |
| ZIM250117P00005000 | 2024-06-21 11:10AM EDT | 5.00 | 0.10 | 0.05 | 0.31 | 0.00 | - | 15 | 1,430 | 116.21% |
| ZIM250117P00007500 | 2024-06-25 3:44PM EDT | 7.50 | 0.25 | 0.17 | 0.32 | -0.10 | -28.57% | 14 | 17,987 | 90.82% |
| ZIM250117P00009000 | 2024-06-25 10:12AM EDT | 9.00 | 0.40 | 0.33 | 0.43 | -0.11 | -21.57% | 3 | 17 | 85.06% |
| ZIM250117P00010000 | 2024-06-25 1:23PM EDT | 10.00 | 0.50 | 0.50 | 0.57 | -0.07 | -12.28% | 102 | 25,114 | 83.69% |
| ZIM250117P00011000 | 2024-06-17 10:26AM EDT | 11.00 | 0.94 | 0.45 | 0.87 | 0.00 | - | 4 | 234 | 79.88% |
| ZIM250117P00012500 | 2024-06-24 11:24AM EDT | 12.50 | 1.16 | 0.96 | 1.15 | 0.00 | - | 1 | 27,479 | 80.03% |
| ZIM250117P00014000 | 2024-06-24 10:31AM EDT | 14.00 | 1.63 | 1.30 | 1.96 | 0.00 | - | 1 | 94 | 82.08% |
| ZIM250117P00015000 | 2024-06-25 1:39PM EDT | 15.00 | 1.85 | 1.80 | 2.14 | -0.15 | -7.50% | 2 | 10,004 | 80.86% |
| ZIM250117P00016000 | 2024-06-25 3:18PM EDT | 16.00 | 2.25 | 2.00 | 2.76 | -0.21 | -8.54% | 1 | 173 | 80.42% |
| ZIM250117P00017500 | 2024-06-24 9:35AM EDT | 17.50 | 3.00 | 2.82 | 3.10 | -0.08 | -2.60% | 1 | 1,389 | 77.76% |
| ZIM250117P00019000 | 2024-06-14 2:48PM EDT | 19.00 | 4.53 | 3.55 | 3.90 | 0.00 | - | 1 | 33 | 77.25% |
| ZIM250117P00020000 | 2024-06-25 3:55PM EDT | 20.00 | 4.35 | 4.20 | 4.50 | -0.05 | -1.14% | 21 | 7,633 | 78.13% |
| ZIM250117P00021000 | 2024-06-10 11:55AM EDT | 21.00 | 4.94 | 4.65 | 5.05 | 0.00 | - | 1 | 104 | 76.29% |
| ZIM250117P00022500 | 2024-06-20 12:09PM EDT | 22.50 | 5.95 | 4.25 | 6.05 | 0.00 | - | 7 | 279 | 65.48% |
| ZIM250117P00024000 | 2024-06-06 9:57AM EDT | 24.00 | 7.10 | 6.60 | 7.05 | 0.00 | - | 1 | 4 | 75.93% |
| ZIM250117P00025000 | 2024-06-06 9:37AM EDT | 25.00 | 7.92 | 7.25 | 7.80 | 0.00 | - | 2 | 175 | 75.64% |
| ZIM250117P00027000 | 2024-05-17 1:41PM EDT | 27.00 | 10.45 | 10.00 | 11.25 | 0.00 | - | 928 | 900 | 101.42% |
| ZIM250117P00030000 | 2024-06-11 10:42AM EDT | 30.00 | 13.65 | 10.10 | 11.80 | 0.00 | - | 1 | 379 | 67.11% |
| ZIM250117P00035000 | 2024-05-28 2:43PM EDT | 35.00 | 15.00 | 14.40 | 16.05 | 0.00 | - | 2 | 1 | 65.14% |
| ZIM250117P00040000 | 2024-05-10 12:29PM EDT | 40.00 | 22.90 | 19.80 | 22.60 | 0.00 | - | 2 | 3,466 | 95.17% |
| ZIM250117P00045000 | 2024-06-05 2:52PM EDT | 45.00 | 22.54 | 22.80 | 25.25 | 0.00 | - | 21 | 21 | 83.50% |
© 2024 Yahoo. All rights reserved.