ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426C00007000 | 2024-04-10 3:24PM EDT | 7.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240426C00007500 | 2024-04-22 1:32PM EDT | 7.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240426C00008000 | 2024-04-10 3:33PM EDT | 8.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZIM240426C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZIM240426C00009000 | 2024-04-23 11:59AM EDT | 9.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZIM240426C00009500 | 2024-04-23 11:59AM EDT | 9.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZIM240426C00010000 | 2024-04-23 2:39PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZIM240426C00010500 | 2024-04-23 3:58PM EDT | 10.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| ZIM240426C00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,262 | 0 | 0.00% |
| ZIM240426C00011500 | 2024-04-23 3:48PM EDT | 11.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| ZIM240426C00012000 | 2024-04-23 3:58PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 12.50% |
| ZIM240426C00012500 | 2024-04-23 3:52PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| ZIM240426C00013000 | 2024-04-23 2:38PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240426C00013500 | 2024-04-05 3:55PM EDT | 13.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240426C00014000 | 2024-04-04 2:39PM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ZIM240426C00014500 | 2024-04-04 12:57PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ZIM240426C00015000 | 2024-04-23 9:33AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZIM240426C00016000 | 2024-03-18 10:37AM EDT | 16.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 240.63% |
| ZIM240426C00016500 | 2024-03-11 12:54PM EDT | 16.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 914.06% |
| ZIM240426C00017000 | 2024-04-11 2:30PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZIM240426C00017500 | 2024-03-12 10:41AM EDT | 17.50 | 0.30 | 0.00 | 0.16 | 0.00 | - | - | 1 | 284.38% |
| ZIM240426C00020000 | 2024-03-11 10:57AM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 321.88% |
| ZIM240426C00022500 | 2024-04-23 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240426P00005000 | 2024-03-11 2:48PM EDT | 5.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 2,017.19% |
| ZIM240426P00006500 | 2024-04-19 10:46AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240426P00007000 | 2024-03-18 1:47PM EDT | 7.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 58 | 25 | 368.75% |
| ZIM240426P00007500 | 2024-04-22 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240426P00008000 | 2024-04-17 3:41PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZIM240426P00008500 | 2024-04-19 1:56PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZIM240426P00009000 | 2024-04-22 2:06PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| ZIM240426P00009500 | 2024-04-23 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ZIM240426P00010000 | 2024-04-23 2:36PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| ZIM240426P00010500 | 2024-04-23 3:52PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| ZIM240426P00011000 | 2024-04-23 3:45PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| ZIM240426P00011500 | 2024-04-23 3:52PM EDT | 11.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| ZIM240426P00012000 | 2024-04-23 11:30AM EDT | 12.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZIM240426P00012500 | 2024-04-23 10:18AM EDT | 12.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240426P00013000 | 2024-03-15 11:43AM EDT | 13.00 | 3.65 | 2.86 | 3.15 | 0.00 | - | 10 | 50 | 497.66% |
| ZIM240426P00014000 | 2024-04-03 3:04PM EDT | 14.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240426P00014500 | 2024-04-23 9:53AM EDT | 14.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZIM240426P00017500 | 2024-03-13 12:48PM EDT | 17.50 | 7.30 | 7.35 | 8.30 | 0.00 | - | - | 0 | 825.00% |
| ZIM240426P00019000 | 2024-03-12 2:59PM EDT | 19.00 | 7.65 | 8.25 | 8.40 | 0.00 | - | - | 0 | 624.22% |
© 2024 Yahoo. All rights reserved.