ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00012500 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.62 | 0.49 | 0.79 | +0.19 | +44.19% | 131 | 746 | 65.23% |
| ZIM240517C00012500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.82 | 0.77 | 0.89 | +0.18 | +28.13% | 366 | 6,050 | 65.04% |
| ZIM240524C00012500 | 2024-05-03 11:04AM EDT | 2024-05-24 | 1.23 | 1.06 | 1.40 | +0.09 | +7.89% | 40 | 1,587 | 86.91% |
| ZIM240531C00012500 | 2024-05-02 3:33PM EDT | 2024-05-31 | 1.16 | 0.97 | 1.54 | 0.00 | - | 2 | 2,421 | 76.76% |
| ZIM240607C00012500 | 2024-05-03 1:52PM EDT | 2024-06-07 | 1.41 | 1.31 | 2.54 | +0.09 | +6.82% | 9 | 16 | 112.40% |
| ZIM240614C00012500 | 2024-05-03 2:04PM EDT | 2024-06-14 | 1.34 | 1.38 | 1.87 | +1.34 | - | 1 | 0 | 84.38% |
| ZIM240719C00012500 | 2024-05-02 1:11PM EDT | 2024-07-19 | 1.56 | 1.56 | 1.88 | 0.00 | - | 74 | 9,647 | 66.11% |
| ZIM241018C00012500 | 2024-05-03 12:01PM EDT | 2024-10-18 | 1.98 | 2.00 | 2.48 | -0.35 | -15.02% | 2 | 1,999 | 60.11% |
| ZIM250117C00012500 | 2024-05-03 1:01PM EDT | 2025-01-17 | 2.56 | 2.44 | 2.60 | +0.06 | +2.40% | 171 | 7,245 | 55.13% |
| ZIM260116C00012500 | 2024-05-02 10:47AM EDT | 2026-01-16 | 3.70 | 3.40 | 4.05 | 0.00 | - | 10 | 4,208 | 54.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00012500 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.27 | 0.21 | 0.36 | -0.14 | -34.15% | 191 | 673 | 69.34% |
| ZIM240517P00012500 | 2024-05-03 1:36PM EDT | 2024-05-17 | 0.49 | 0.39 | 0.50 | -0.12 | -19.67% | 7 | 1,792 | 64.65% |
| ZIM240524P00012500 | 2024-05-02 3:20PM EDT | 2024-05-24 | 1.02 | 0.85 | 1.00 | 0.00 | - | 13 | 138 | 93.36% |
| ZIM240531P00012500 | 2024-05-03 9:42AM EDT | 2024-05-31 | 1.05 | 1.00 | 1.22 | -0.15 | -12.50% | 5 | 56 | 94.04% |
| ZIM240607P00012500 | 2024-05-03 1:19PM EDT | 2024-06-07 | 1.23 | 1.06 | 1.28 | -0.08 | -6.11% | 8 | 9 | 87.70% |
| ZIM240614P00012500 | 2024-05-03 12:16PM EDT | 2024-06-14 | 1.24 | 1.05 | 2.82 | +1.24 | - | 3 | 0 | 125.88% |
| ZIM240719P00012500 | 2024-05-02 10:56AM EDT | 2024-07-19 | 1.81 | 1.44 | 1.66 | 0.00 | - | 14 | 2,219 | 75.39% |
| ZIM241018P00012500 | 2024-05-03 2:22PM EDT | 2024-10-18 | 2.25 | 2.16 | 2.53 | -0.35 | -13.46% | 3 | 916 | 74.71% |
| ZIM250117P00012500 | 2024-05-02 2:22PM EDT | 2025-01-17 | 2.65 | 2.38 | 2.84 | 0.00 | - | 55 | 34,386 | 66.55% |
| ZIM260116P00012500 | 2024-05-01 3:57PM EDT | 2026-01-16 | 3.90 | 3.70 | 4.15 | 0.00 | - | 4 | 275 | 64.06% |
© 2024 Yahoo. All rights reserved.