Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.05-0.82 (-4.59%)
At close: 04:00PM EDT
17.02 -0.03 (-0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240719C000025002024-04-09 11:17AM EDT2.508.0013.4014.900.00-221,054.69%
ZIM240719C000050002024-07-09 9:31AM EDT5.0013.6611.9012.200.00-3350.00%
ZIM240719C000060002024-05-15 11:40AM EDT6.0012.5012.3512.700.00-10964.84%
ZIM240719C000075002024-06-20 10:46AM EDT7.5012.549.459.700.00-942278.13%
ZIM240719C000090002024-05-21 2:29PM EDT9.009.4010.2011.350.00-30902.34%
ZIM240719C000100002024-07-12 12:15PM EDT10.006.706.957.20-1.25-15.72%5228187.50%
ZIM240719C000110002024-06-20 1:06PM EDT11.009.305.906.200.00-351,26550.00%
ZIM240719C000125002024-07-12 12:45PM EDT12.504.554.454.70-1.05-18.75%82,707117.19%
ZIM240719C000140002024-07-05 1:14PM EDT14.007.942.963.250.00-361492.97%
ZIM240719C000150002024-07-12 3:19PM EDT15.002.252.052.32-0.81-26.47%9957,50985.55%
ZIM240719C000160002024-07-12 10:38AM EDT16.001.321.301.53-0.82-38.32%1324585.55%
ZIM240719C000175002024-07-12 3:57PM EDT17.500.600.500.66-0.44-42.31%1,0583,79382.23%
ZIM240719C000180002024-07-12 3:58PM EDT18.000.420.420.45-0.39-48.15%1,70246885.16%
ZIM240719C000190002024-07-12 3:21PM EDT19.000.250.200.29-0.19-43.18%3542,97591.02%
ZIM240719C000195002024-07-12 3:30PM EDT19.500.140.120.21-0.18-56.25%17422290.23%
ZIM240719C000200002024-07-12 3:50PM EDT20.000.130.110.19-0.11-45.83%49010,87998.44%
ZIM240719C000205002024-07-12 2:30PM EDT20.500.240.030.23+0.04+20.00%1105104.69%
ZIM240719C000210002024-07-12 3:29PM EDT21.000.070.050.10-0.05-41.67%424,23399.61%
ZIM240719C000215002024-07-12 12:35PM EDT21.500.050.000.27-0.08-61.54%584124.22%
ZIM240719C000220002024-07-12 3:59PM EDT22.000.060.030.11-0.03-33.33%182,975114.84%
ZIM240719C000225002024-07-12 2:02PM EDT22.500.060.010.11-0.04-40.00%2245,652118.75%
ZIM240719C000230002024-07-12 3:27PM EDT23.000.040.000.10-0.15-78.95%1733121.88%
ZIM240719C000235002024-07-10 2:32PM EDT23.500.150.000.100.00-54,908128.13%
ZIM240719C000240002024-07-12 2:47PM EDT24.000.070.020.04-0.03-30.00%1865,122123.44%
ZIM240719C000245002024-07-12 11:02AM EDT24.500.050.010.10+0.02+66.67%224143.75%
ZIM240719C000250002024-07-12 3:58PM EDT25.000.040.030.04-0.01-20.00%947,974139.06%
ZIM240719C000260002024-07-10 9:46AM EDT26.000.050.012.240.00-501,028358.01%
ZIM240719C000270002024-07-12 10:59AM EDT27.000.030.000.10-0.02-40.00%1593171.09%
ZIM240719C000280002024-07-11 3:16PM EDT28.000.020.000.200.00-15230204.69%
ZIM240719C000290002024-06-24 11:03AM EDT29.000.120.002.240.00--1404.88%
ZIM240719C000300002024-07-12 3:21PM EDT30.000.010.010.09-0.01-50.00%631,809201.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240719P000025002024-05-10 9:33AM EDT2.500.020.000.100.00-115696.88%
ZIM240719P000050002024-05-20 10:03AM EDT5.000.010.000.060.00-42,038415.63%
ZIM240719P000060002024-05-08 10:31AM EDT6.000.050.000.190.00-10431.25%
ZIM240719P000075002024-07-02 9:49AM EDT7.500.030.000.010.00-106,117225.00%
ZIM240719P000090002024-05-17 2:51PM EDT9.000.050.002.750.00-130628.13%
ZIM240719P000100002024-07-12 12:22PM EDT10.000.010.000.010.00-55,463150.00%
ZIM240719P000110002024-07-08 12:00PM EDT11.000.010.000.100.00-44159178.13%
ZIM240719P000125002024-07-12 12:25PM EDT12.500.010.000.100.00-392,637132.81%
ZIM240719P000140002024-07-12 12:22PM EDT14.000.070.000.12+0.03+75.00%1060195.31%
ZIM240719P000150002024-07-12 3:58PM EDT15.000.100.100.110.00-1761,66179.30%
ZIM240719P000160002024-07-12 3:56PM EDT16.000.300.210.39+0.11+57.89%32791577.15%
ZIM240719P000165002024-07-12 3:51PM EDT16.500.440.370.51+0.12+37.50%9224073.44%
ZIM240719P000170002024-07-12 3:55PM EDT17.000.690.640.75+0.22+46.81%1,88553076.56%
ZIM240719P000175002024-07-12 3:56PM EDT17.501.000.871.13+0.33+49.25%1,3463,57379.10%
ZIM240719P000180002024-07-12 3:58PM EDT18.001.351.211.49+0.46+51.69%2501,23781.25%
ZIM240719P000185002024-07-12 3:40PM EDT18.501.891.581.91+0.74+64.35%211,68884.18%
ZIM240719P000190002024-07-12 3:56PM EDT19.002.101.992.29+0.57+37.25%662,18082.81%
ZIM240719P000195002024-07-12 11:42AM EDT19.502.692.423.25+0.77+40.10%6308123.63%
ZIM240719P000200002024-07-12 3:19PM EDT20.003.012.883.15+0.71+30.87%1641,55178.91%
ZIM240719P000205002024-07-12 12:35PM EDT20.503.552.574.10+0.55+18.33%1045183.79%
ZIM240719P000210002024-07-12 12:59PM EDT21.004.003.804.15+0.83+26.18%235480.47%
ZIM240719P000215002024-07-12 2:41PM EDT21.504.634.304.85+0.99+27.20%287121.88%
ZIM240719P000220002024-07-12 1:00PM EDT22.005.004.805.15+0.97+24.07%10215995.31%
ZIM240719P000225002024-07-12 12:10PM EDT22.505.755.306.40+1.20+26.37%3553192.58%
ZIM240719P000230002024-07-05 2:18PM EDT23.001.685.806.700.00-2134184.77%
ZIM240719P000235002024-07-05 10:34AM EDT23.502.746.306.650.00-10114.06%
ZIM240719P000240002024-07-11 3:35PM EDT24.006.156.808.150.00-5115239.84%
ZIM240719P000250002024-07-08 1:26PM EDT25.006.507.808.100.00-43550.00%
ZIM240719P000260002024-06-10 3:49PM EDT26.005.856.006.350.00-140.00%
ZIM240719P000270002024-06-03 12:39PM EDT27.006.854.405.300.00-100.00%
ZIM240719P000280002024-06-05 11:03AM EDT28.006.006.907.250.00--100.00%