Singapore markets open in 5 hours 41 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.23+0.58 (+2.95%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240628C000100002024-06-03 2:39PM EDT10.0011.109.6512.300.00-100586.72%
ZIM240628C000110002024-06-05 2:03PM EDT11.0011.948.6510.650.00-50280435.16%
ZIM240628C000115002024-05-17 3:03PM EDT11.507.456.908.200.00-100.00%
ZIM240628C000125002024-06-21 10:47AM EDT12.507.197.357.650.00-10130.00%
ZIM240628C000130002024-06-21 10:47AM EDT13.006.746.858.200.00-1010304.69%
ZIM240628C000140002024-06-21 12:34PM EDT14.005.985.857.950.00-12,702346.88%
ZIM240628C000145002024-06-20 3:57PM EDT14.505.555.405.600.00-110.00%
ZIM240628C000150002024-06-18 1:16PM EDT15.003.654.856.800.00-33287.50%
ZIM240628C000155002024-06-21 3:40PM EDT15.504.504.154.700.00-120.00%
ZIM240628C000160002024-06-11 9:53AM EDT16.002.163.804.800.00-311128.91%
ZIM240628C000165002024-06-11 1:01PM EDT16.502.013.353.750.00-2290.63%
ZIM240628C000170002024-06-24 12:48PM EDT17.002.902.863.25-0.75-20.55%142179.69%
ZIM240628C000175002024-06-20 10:25AM EDT17.502.662.402.970.00-12053126.17%
ZIM240628C000180002024-06-24 12:03PM EDT18.002.091.832.38+0.15+7.73%359392.97%
ZIM240628C000185002024-06-24 12:53PM EDT18.501.501.572.19-0.13-7.98%155777.34%
ZIM240628C000190002024-06-24 10:53AM EDT19.001.200.911.36-0.03-2.44%209358.20%
ZIM240628C000195002024-06-24 2:56PM EDT19.500.940.880.98+0.09+10.59%4229051.56%
ZIM240628C000200002024-06-24 3:00PM EDT20.000.660.560.81+0.04+6.45%14566259.96%
ZIM240628C000205002024-06-24 2:37PM EDT20.500.380.430.56-0.09-19.15%7231765.23%
ZIM240628C000210002024-06-24 2:58PM EDT21.000.270.300.36-0.08-22.86%5861,06366.80%
ZIM240628C000215002024-06-24 2:15PM EDT21.500.160.190.23-0.09-36.00%4,4421,08567.77%
ZIM240628C000220002024-06-24 2:58PM EDT22.000.120.110.14-0.11-47.83%87366467.97%
ZIM240628C000225002024-06-24 2:39PM EDT22.500.080.040.10-0.04-33.33%31752467.58%
ZIM240628C000230002024-06-24 11:53AM EDT23.000.050.050.07-0.06-54.55%3214975.00%
ZIM240628C000235002024-06-24 12:44PM EDT23.500.090.000.13-0.06-40.00%1243985.94%
ZIM240628C000240002024-06-24 9:44AM EDT24.000.060.000.10-0.01-14.29%21989.84%
ZIM240628C000250002024-06-24 1:37PM EDT25.000.010.000.01-0.04-80.00%961,02275.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240628P000105002024-05-20 2:04PM EDT10.500.170.000.200.00--4328.13%
ZIM240628P000110002024-05-10 9:57AM EDT11.000.190.000.310.00--2337.50%
ZIM240628P000120002024-06-11 10:23AM EDT12.000.010.000.020.00--1187.50%
ZIM240628P000130002024-06-24 11:48AM EDT13.000.020.000.010.00-225150.00%
ZIM240628P000135002024-05-15 10:00AM EDT13.500.500.000.300.00--3238.28%
ZIM240628P000140002024-06-24 9:30AM EDT14.000.010.000.23-0.06-85.71%130207.81%
ZIM240628P000145002024-06-07 2:15PM EDT14.500.090.000.250.00-1962195.31%
ZIM240628P000150002024-06-24 10:31AM EDT15.000.030.000.20-0.03-50.00%35118169.53%
ZIM240628P000155002024-06-12 10:12AM EDT15.500.300.000.270.00-1024166.41%
ZIM240628P000160002024-06-24 11:08AM EDT16.000.010.000.270.00-20183150.78%
ZIM240628P000165002024-06-20 9:58AM EDT16.500.010.000.300.00-2213139.06%
ZIM240628P000170002024-06-24 1:20PM EDT17.000.060.040.060.00-9319794.53%
ZIM240628P000175002024-06-24 12:02PM EDT17.500.090.050.11-0.05-35.71%13924391.02%
ZIM240628P000180002024-06-24 1:47PM EDT18.000.140.090.15-0.08-36.36%3246286.72%
ZIM240628P000185002024-06-24 12:44PM EDT18.500.240.000.27-0.08-25.00%107974.61%
ZIM240628P000190002024-06-24 1:29PM EDT19.000.380.310.40-0.11-22.45%16722290.63%
ZIM240628P000195002024-06-24 1:59PM EDT19.500.560.480.62-0.19-25.33%3025093.55%
ZIM240628P000200002024-06-24 12:01PM EDT20.000.720.670.97-0.24-25.00%231,01899.22%
ZIM240628P000205002024-06-24 2:50PM EDT20.501.150.851.32-0.17-12.88%4123899.22%
ZIM240628P000210002024-06-24 1:03PM EDT21.001.551.151.57-0.17-9.88%227496.09%
ZIM240628P000215002024-06-20 10:57AM EDT21.501.721.711.950.00-913110.74%
ZIM240628P000220002024-06-20 10:01AM EDT22.002.292.012.740.00-15132.42%
ZIM240628P000225002024-06-17 11:30AM EDT22.504.262.162.860.00-118199.02%
ZIM240628P000230002024-06-17 3:54PM EDT23.004.412.673.300.00-3019107.03%
ZIM240628P000235002024-06-21 3:47PM EDT23.503.753.504.100.00-341165.43%
ZIM240628P000250002024-06-12 3:53PM EDT25.006.833.406.300.00-12116.41%