Singapore markets close in 4 hours 31 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.04+1.63 (+8.40%)
At close: 04:00PM EDT
20.92 -0.12 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240531C000025002024-05-24 12:32PM EDT2.5018.5017.8018.65+18.50-101,015.63%
ZIM240531C000050002024-05-24 12:32PM EDT5.0016.0015.2017.50+16.00-10850.00%
ZIM240531C000065002024-05-24 12:32PM EDT6.5014.5014.0515.00+14.50-10777.34%
ZIM240531C000070002024-05-09 9:30AM EDT7.008.0013.8014.350.00-10437.50%
ZIM240531C000080002024-04-24 1:12PM EDT8.003.4512.9015.050.00-1050815.23%
ZIM240531C000085002024-05-24 12:32PM EDT8.5012.5011.1512.65+12.50-10443.75%
ZIM240531C000090002024-05-24 12:32PM EDT9.0012.0010.9513.25+7.07+143.41%10375.00%
ZIM240531C000100002024-05-24 11:18AM EDT10.0010.759.8511.15+2.00+22.86%12,100371.88%
ZIM240531C000105002024-05-24 12:32PM EDT10.5010.5010.4011.35+1.78+20.41%232450.78%
ZIM240531C000110002024-05-24 2:45PM EDT11.009.859.9010.95+1.77+21.91%6728441.41%
ZIM240531C000115002024-05-24 12:32PM EDT11.509.509.2510.00+2.51+35.91%1456293.75%
ZIM240531C000120002024-05-24 12:32PM EDT12.009.008.709.15+0.63+7.53%117290.63%
ZIM240531C000125002024-05-24 12:32PM EDT12.508.508.408.65+2.13+33.44%32,417271.88%
ZIM240531C000130002024-05-23 1:12PM EDT13.006.157.959.900.00-60733460.16%
ZIM240531C000135002024-05-24 10:37AM EDT13.507.326.208.45+1.52+26.21%5170438.67%
ZIM240531C000140002024-05-24 9:43AM EDT14.006.556.907.20+1.55+31.00%2187150.00%
ZIM240531C000145002024-05-24 10:09AM EDT14.506.436.406.70+1.99+44.82%1041137.50%
ZIM240531C000150002024-05-24 12:44PM EDT15.006.085.956.20+2.03+50.12%232,393151.56%
ZIM240531C000155002024-05-24 3:54PM EDT15.505.595.405.75+1.90+51.49%1878139.06%
ZIM240531C000160002024-05-24 2:41PM EDT16.004.854.905.20+1.55+46.97%3145104.69%
ZIM240531C000165002024-05-24 1:20PM EDT16.504.603.204.75+1.85+67.27%11172.66%
ZIM240531C000170002024-05-24 3:55PM EDT17.004.053.655.20+1.82+81.61%2195191.41%
ZIM240531C000175002024-05-23 1:35PM EDT17.501.843.403.750.00-14,21591.41%
ZIM240531C000180002024-05-24 3:56PM EDT18.003.091.813.25+1.74+128.89%281,253125.39%
ZIM240531C000185002024-05-24 2:49PM EDT18.502.502.452.80+1.70+212.50%3334283.59%
ZIM240531C000190002024-05-24 3:56PM EDT19.002.201.342.30+1.24+129.17%591943101.95%
ZIM240531C000195002024-05-24 3:57PM EDT19.501.461.461.98+0.79+117.91%5520473.44%
ZIM240531C000200002024-05-24 3:56PM EDT20.001.371.321.48+0.87+174.00%6151,09480.47%
ZIM240531C000205002024-05-24 3:58PM EDT20.501.011.011.05+0.70+225.81%27813175.20%
ZIM240531C000210002024-05-24 3:59PM EDT21.000.750.680.75+0.53+240.91%2,77016770.90%
ZIM240531C000215002024-05-24 3:52PM EDT21.500.490.460.74+0.32+188.24%6652481.45%
ZIM240531C000220002024-05-24 3:59PM EDT22.000.370.350.39+0.28+311.11%1,8685375.20%
ZIM240531C000225002024-05-24 3:56PM EDT22.500.280.240.31+0.24+600.00%2,3512878.91%
ZIM240531C000230002024-05-24 3:57PM EDT23.000.160.160.23+0.11+220.00%2072381.05%
ZIM240531C000235002024-05-24 3:45PM EDT23.500.100.100.28-0.30-75.00%286192.19%
ZIM240531C000240002024-05-24 1:40PM EDT24.000.120.070.15+0.11+1,100.00%86287.89%
ZIM240531C000250002024-05-24 3:43PM EDT25.000.080.060.09+0.07+700.00%1601,15797.66%
ZIM240531C000285002024-05-24 12:57PM EDT28.500.030.000.04+0.02+200.00%52121.88%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240531P000075002024-04-19 9:45AM EDT7.500.180.004.800.00-14241,295.31%
ZIM240531P000085002024-04-17 9:30AM EDT8.500.420.004.800.00--21,156.64%
ZIM240531P000090002024-05-17 12:45PM EDT9.000.070.004.800.00-1981,095.70%
ZIM240531P000095002024-05-20 1:54PM EDT9.500.010.000.070.00-382325.00%
ZIM240531P000100002024-05-23 9:36AM EDT10.000.010.000.010.00-1164237.50%
ZIM240531P000105002024-05-24 11:41AM EDT10.500.030.000.05-0.02-40.00%136275.00%
ZIM240531P000110002024-05-20 1:16PM EDT11.000.110.004.400.00-1240851.95%
ZIM240531P000115002024-05-24 3:58PM EDT11.500.030.000.060.00-345246.88%
ZIM240531P000120002024-05-21 12:23PM EDT12.000.040.004.800.00-2427805.86%
ZIM240531P000125002024-05-22 11:30AM EDT12.500.050.002.200.00-5259530.86%
ZIM240531P000130002024-05-22 10:51AM EDT13.000.080.004.800.00-6555728.52%
ZIM240531P000135002024-05-17 2:33PM EDT13.500.170.002.200.00-5152474.22%
ZIM240531P000140002024-05-23 12:48PM EDT14.000.010.000.010.00-591137.50%
ZIM240531P000145002024-05-24 3:26PM EDT14.500.010.001.62-0.04-80.00%1112370.70%
ZIM240531P000150002024-05-24 11:14AM EDT15.000.010.000.01-0.08-88.89%21,586115.63%
ZIM240531P000155002024-05-24 11:19AM EDT15.500.120.000.01+0.09+300.00%4728106.25%
ZIM240531P000160002024-05-24 9:39AM EDT16.000.030.000.16-0.02-40.00%4124149.22%
ZIM240531P000165002024-05-24 1:10PM EDT16.500.080.000.01-0.01-11.11%371,55687.50%
ZIM240531P000170002024-05-24 3:28PM EDT17.000.010.010.05-0.16-94.12%35540100.00%
ZIM240531P000175002024-05-23 3:59PM EDT17.500.140.010.130.00-64431105.47%
ZIM240531P000180002024-05-24 3:36PM EDT18.000.070.020.05-0.18-72.00%6640879.69%
ZIM240531P000185002024-05-24 3:34PM EDT18.500.090.050.10-0.39-81.25%8113080.86%
ZIM240531P000190002024-05-24 3:54PM EDT19.000.110.100.13-0.60-84.51%9820976.95%
ZIM240531P000195002024-05-24 3:54PM EDT19.500.210.150.27-0.73-77.66%872278.13%
ZIM240531P000200002024-05-24 3:53PM EDT20.000.330.270.35-1.57-82.63%64924274.41%
ZIM240531P000205002024-05-24 3:56PM EDT20.500.450.430.52+0.45-247073.44%
ZIM240531P000210002024-05-24 3:58PM EDT21.000.670.650.73+0.67-280072.27%
ZIM240531P000215002024-05-24 3:58PM EDT21.500.990.941.05+0.99-54074.80%
ZIM240531P000220002024-05-24 2:17PM EDT22.001.410.632.44-2.21-61.05%904897.66%
ZIM240531P000225002024-05-24 9:38AM EDT22.501.891.602.59-1.88-49.87%59121.09%
ZIM240531P000245002024-05-21 9:50AM EDT24.506.803.403.700.00--192.97%