Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,327.15 +7.09 (+0.16%) Dow
33,937.48 -26.36 (-0.08%) Nasdaq
13,235.39 +23.59 (+0.18%) Bitcoin USD
26,278.51 -219.29 (-0.83%) CMC Crypto 200
562.13 +2.62 (+0.47%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230929C00008000 | 2023-08-16 3:01PM EDT | 8.00 | 4.05 | 2.88 | 3.10 | 0.00 | - | - | 2 | 228.91% |
| ZIM230929C00010000 | 2023-09-25 12:39PM EDT | 10.00 | 0.83 | 0.87 | 0.98 | -0.65 | -43.92% | 1 | 22 | 76.56% |
| ZIM230929C00010500 | 2023-09-25 3:18PM EDT | 10.50 | 0.49 | 0.45 | 0.50 | -1.32 | -72.93% | 2,951 | 2 | 56.25% |
| ZIM230929C00011000 | 2023-09-25 3:14PM EDT | 11.00 | 0.18 | 0.17 | 0.20 | -0.38 | -67.86% | 914 | 2,657 | 51.17% |
| ZIM230929C00011500 | 2023-09-25 3:13PM EDT | 11.50 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 888 | 2,684 | 52.34% |
| ZIM230929C00012000 | 2023-09-25 3:12PM EDT | 12.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 73 | 746 | 59.38% |
| ZIM230929C00012500 | 2023-09-25 10:17AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 667 | 76.56% |
| ZIM230929C00013000 | 2023-09-22 2:40PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 891 | 71.88% |
| ZIM230929C00013500 | 2023-09-22 12:38PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 236 | 84.38% |
| ZIM230929C00014000 | 2023-09-18 10:11AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 93.75% |
| ZIM230929C00014500 | 2023-09-18 9:39AM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 106.25% |
| ZIM230929C00015000 | 2023-09-18 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 79 | 118.75% |
| ZIM230929C00015500 | 2023-08-30 10:22AM EDT | 15.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 303.91% |
| ZIM230929C00016000 | 2023-08-18 3:57PM EDT | 16.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 246.88% |
| ZIM230929C00016500 | 2023-08-14 12:35PM EDT | 16.50 | 0.42 | 0.00 | 0.34 | 0.00 | - | - | 1 | 267.19% |
| ZIM230929C00018000 | 2023-08-16 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230929P00009000 | 2023-09-07 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 96.88% |
| ZIM230929P00009500 | 2023-09-22 10:29AM EDT | 9.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 65.63% |
| ZIM230929P00010000 | 2023-09-25 2:42PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 31 | 59 | 59.38% |
| ZIM230929P00010500 | 2023-09-25 3:10PM EDT | 10.50 | 0.16 | 0.12 | 0.15 | +0.12 | +300.00% | 1,311 | 85 | 53.91% |
| ZIM230929P00011000 | 2023-09-25 3:16PM EDT | 11.00 | 0.36 | 0.33 | 0.37 | +0.27 | +300.00% | 249 | 847 | 50.39% |
| ZIM230929P00011500 | 2023-09-25 1:47PM EDT | 11.50 | 0.70 | 0.67 | 0.75 | +0.40 | +133.33% | 512 | 728 | 58.59% |
| ZIM230929P00012000 | 2023-09-25 9:37AM EDT | 12.00 | 0.98 | 1.12 | 1.20 | +0.38 | +63.33% | 1 | 235 | 62.50% |
| ZIM230929P00012500 | 2023-09-25 12:13PM EDT | 12.50 | 1.74 | 1.54 | 1.69 | +0.69 | +65.71% | 1 | 172 | 73.44% |
| ZIM230929P00013000 | 2023-09-18 10:25AM EDT | 13.00 | 1.16 | 2.05 | 2.20 | 0.00 | - | 1 | 7 | 96.88% |
| ZIM230929P00013500 | 2023-09-15 11:01AM EDT | 13.50 | 2.22 | 2.59 | 2.73 | 0.00 | - | 12 | 70 | 129.69% |
| ZIM230929P00014000 | 2023-09-22 10:38AM EDT | 14.00 | 2.57 | 3.00 | 3.40 | 0.00 | - | 10 | 46 | 126.56% |
| ZIM230929P00014500 | 2023-08-29 9:40AM EDT | 14.50 | 2.65 | 3.10 | 3.55 | 0.00 | - | 5 | 9 | 0.00% |
| ZIM230929P00015000 | 2023-09-07 9:31AM EDT | 15.00 | 5.60 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 151.56% |
| ZIM230929P00015500 | 2023-08-18 1:57PM EDT | 15.50 | 3.30 | 4.25 | 4.55 | 0.00 | - | 1 | 1 | 0.00% |
| ZIM230929P00016000 | 2023-09-21 10:50AM EDT | 16.00 | 4.57 | 5.10 | 5.20 | 0.00 | - | 3 | 2 | 175.00% |
| ZIM230929P00016500 | 2023-08-16 9:57AM EDT | 16.50 | 4.30 | 5.10 | 5.35 | 0.00 | - | - | 60 | 0.00% |
| ZIM230929P00017000 | 2023-08-18 9:32AM EDT | 17.00 | 5.00 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 196.88% |
| ZIM230929P00018500 | 2023-08-15 2:03PM EDT | 18.50 | 5.25 | 7.05 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| ZIM230929P00021000 | 2023-08-15 3:26PM EDT | 21.00 | 7.80 | 9.70 | 9.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
