Singapore markets close in 6 hours 21 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.75+0.82 (+4.84%)
At close: 04:00PM EDT
17.89 +0.14 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240726C000120002024-06-28 1:23PM EDT12.005.253.957.20-4.90-48.28%1001,250600.00%
ZIM240726C000140002024-07-12 11:34AM EDT14.003.602.564.400.00-1590302.34%
ZIM240726C000145002024-07-19 3:09PM EDT14.502.532.914.850.00-33270.31%
ZIM240726C000160002024-07-22 2:19PM EDT16.002.101.502.05+0.80+61.54%1510561.72%
ZIM240726C000165002024-07-22 11:43AM EDT16.501.500.841.65+0.47+45.63%711124.41%
ZIM240726C000170002024-07-22 3:59PM EDT17.001.151.051.23+0.44+61.97%6730196.88%
ZIM240726C000175002024-07-22 3:06PM EDT17.500.850.770.92+0.29+51.79%13128296.88%
ZIM240726C000180002024-07-22 3:46PM EDT18.000.590.550.65+0.19+47.50%1,1141,09796.29%
ZIM240726C000185002024-07-22 3:33PM EDT18.500.440.310.49+0.18+69.23%53413394.14%
ZIM240726C000190002024-07-22 3:57PM EDT19.000.260.250.30+0.08+44.44%6361,24896.09%
ZIM240726C000195002024-07-22 3:46PM EDT19.500.200.150.23+0.09+81.82%15735298.83%
ZIM240726C000200002024-07-22 3:59PM EDT20.000.110.100.13+0.01+10.00%63983197.66%
ZIM240726C000205002024-07-22 11:15AM EDT20.500.060.040.24+0.05+500.00%429117.58%
ZIM240726C000210002024-07-22 3:52PM EDT21.000.060.050.14-0.10-62.50%104144117.97%
ZIM240726C000215002024-07-22 3:38PM EDT21.500.070.000.15-0.08-53.33%6168122.66%
ZIM240726C000220002024-07-22 3:19PM EDT22.000.040.020.04-0.08-66.67%41180111.72%
ZIM240726C000225002024-07-22 9:43AM EDT22.500.020.010.15-0.05-71.43%2180146.09%
ZIM240726C000230002024-07-15 3:18PM EDT23.000.010.000.01-0.10-90.91%383100.00%
ZIM240726C000235002024-07-17 10:36AM EDT23.500.060.000.500.00-5350219.14%
ZIM240726C000240002024-07-22 3:04PM EDT24.000.010.000.010.00-251,122112.50%
ZIM240726C000245002024-07-08 9:30AM EDT24.500.390.000.500.00-30241.02%
ZIM240726C000250002024-07-22 2:03PM EDT25.000.010.000.01-0.03-75.00%3308131.25%
ZIM240726C000255002024-07-08 12:59PM EDT25.500.010.000.200.00-29211.72%
ZIM240726C000260002024-07-15 11:32AM EDT26.000.070.000.200.00-128220.31%
ZIM240726C000265002024-07-16 11:50AM EDT26.500.150.000.450.00-126273.44%
ZIM240726C000270002024-07-05 11:43AM EDT27.000.280.000.450.00-55282.03%
ZIM240726C000275002024-06-25 3:13PM EDT27.500.290.000.450.00--2290.63%
ZIM240726C000280002024-07-08 12:10PM EDT28.000.150.000.400.00-631291.41%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240726P000050002024-07-12 1:02PM EDT5.000.010.000.020.00--3487.50%
ZIM240726P000120002024-07-15 11:13AM EDT12.000.010.000.100.00-4141210.94%
ZIM240726P000130002024-07-12 3:38PM EDT13.000.140.000.000.00-34350.00%
ZIM240726P000140002024-07-22 11:11AM EDT14.000.040.000.04-0.02-33.33%1219117.19%
ZIM240726P000145002024-07-22 9:44AM EDT14.500.050.000.23-0.04-44.44%1524149.22%
ZIM240726P000150002024-07-22 1:54PM EDT15.000.050.030.22-0.13-72.22%55405132.81%
ZIM240726P000155002024-07-22 3:48PM EDT15.500.080.050.09-0.20-71.43%1734796.88%
ZIM240726P000160002024-07-22 3:43PM EDT16.000.110.120.16-0.27-71.05%39376397.66%
ZIM240726P000165002024-07-22 3:44PM EDT16.500.200.190.25-0.39-66.10%40314293.36%
ZIM240726P000170002024-07-22 3:58PM EDT17.000.350.330.42-0.45-56.25%26778894.53%
ZIM240726P000175002024-07-22 3:07PM EDT17.500.520.520.58-0.57-52.29%9926790.63%
ZIM240726P000180002024-07-22 3:24PM EDT18.000.740.760.90-0.75-50.34%8232993.55%
ZIM240726P000185002024-07-22 10:11AM EDT18.501.441.071.40-0.39-21.31%683106.45%
ZIM240726P000190002024-07-19 3:02PM EDT19.002.271.081.750.00-4111876.95%
ZIM240726P000195002024-07-22 11:15AM EDT19.502.361.472.07-0.32-11.94%1217853.13%
ZIM240726P000200002024-07-22 3:11PM EDT20.002.302.282.64-0.77-25.08%651,712118.75%
ZIM240726P000205002024-07-22 1:41PM EDT20.502.782.473.45-0.06-2.11%11133.59%
ZIM240726P000210002024-07-22 2:19PM EDT21.003.202.763.80-0.99-23.63%718292.19%
ZIM240726P000215002024-07-22 12:23PM EDT21.503.752.744.30+0.07+1.90%6274226.95%
ZIM240726P000220002024-07-22 1:22PM EDT22.004.692.824.45+0.74+18.73%2475171.48%
ZIM240726P000225002024-07-22 10:53AM EDT22.504.834.656.75+0.10+2.11%2835322.27%
ZIM240726P000230002024-07-22 11:21AM EDT23.006.114.955.40+1.26+25.98%116180.86%
ZIM240726P000235002024-07-02 2:22PM EDT23.502.255.306.700.00-136219.14%
ZIM240726P000240002024-07-15 12:10PM EDT24.006.056.108.100.00-136347.66%
ZIM240726P000245002024-07-02 2:22PM EDT24.502.946.357.050.00--2253.52%
ZIM240726P000250002024-07-01 2:53PM EDT25.003.156.158.400.00--1159.38%
ZIM240726P000260002024-07-19 12:19PM EDT26.009.066.759.700.00-40492.58%
ZIM240726P000305002024-07-18 2:09PM EDT30.5012.7512.6013.200.00-11310.94%