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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM250117C000025002024-06-04 10:27AM EDT2.5018.7420.0520.350.00-2110.00%
ZIM250117C000050002024-07-08 3:53PM EDT5.0013.4311.9514.350.00-681189.55%
ZIM250117C000060002024-05-31 9:30AM EDT6.0016.4515.3516.600.00-20443.95%
ZIM250117C000075002024-07-11 11:05AM EDT7.5010.458.8510.000.00-649197.27%
ZIM250117C000090002024-07-09 3:03PM EDT9.0010.608.0510.000.00-11104.20%
ZIM250117C000100002024-07-12 2:49PM EDT10.007.306.709.20-0.74-9.20%13,31288.18%
ZIM250117C000110002024-07-12 1:58PM EDT11.006.506.056.80-0.85-11.56%142155.57%
ZIM250117C000125002024-07-12 1:11PM EDT12.505.605.355.90-0.50-8.20%545,04066.60%
ZIM250117C000140002024-07-11 2:00PM EDT14.005.254.504.850.00-228865.82%
ZIM250117C000150002024-07-12 2:49PM EDT15.004.254.054.35-0.75-15.00%4912,28667.38%
ZIM250117C000160002024-07-12 11:54AM EDT16.003.923.603.85-0.53-11.91%3533667.53%
ZIM250117C000175002024-07-12 3:57PM EDT17.503.203.153.30-0.45-12.33%2241,74970.22%
ZIM250117C000190002024-07-12 2:46PM EDT19.002.752.532.75-0.25-8.33%171,10468.97%
ZIM250117C000200002024-07-12 2:16PM EDT20.002.422.252.75-0.33-12.00%1097,38272.29%
ZIM250117C000210002024-07-12 10:21AM EDT21.002.301.822.89-0.20-8.00%1176474.85%
ZIM250117C000225002024-07-12 9:30AM EDT22.501.941.701.83-0.06-3.00%22,59469.82%
ZIM250117C000240002024-07-12 3:08PM EDT24.001.551.401.63-0.17-9.88%141,37270.70%
ZIM250117C000250002024-07-12 3:34PM EDT25.001.431.301.45-0.17-10.63%5724,63371.34%
ZIM250117C000260002024-07-11 1:33PM EDT26.001.341.092.10-0.02-1.47%4023979.93%
ZIM250117C000270002024-07-12 9:50AM EDT27.001.100.971.18-0.31-21.99%711670.90%
ZIM250117C000300002024-07-12 3:30PM EDT30.000.800.760.85-0.17-17.53%6415,32472.12%
ZIM250117C000350002024-07-12 1:55PM EDT35.000.550.370.87+0.03+5.77%342,21577.59%
ZIM250117C000400002024-07-12 1:29PM EDT40.000.300.290.34-0.09-23.08%171,81774.02%
ZIM250117C000450002024-07-12 2:59PM EDT45.000.210.150.27-0.07-25.00%416,20575.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM250117P000025002024-07-02 9:57AM EDT2.500.010.000.010.00-224998.44%
ZIM250117P000050002024-07-12 1:03PM EDT5.000.070.050.080.00-1101,43090.23%
ZIM250117P000075002024-07-11 1:37PM EDT7.500.300.280.360.00-217,96788.28%
ZIM250117P000090002024-07-09 11:42AM EDT9.000.450.550.680.00-141687.60%
ZIM250117P000100002024-07-12 12:24PM EDT10.000.800.780.95+0.05+6.67%6325,11186.82%
ZIM250117P000110002024-07-12 10:35AM EDT11.001.020.001.29+0.02+2.00%322567.19%
ZIM250117P000125002024-07-12 3:51PM EDT12.501.661.601.72+0.21+14.48%12123,21083.74%
ZIM250117P000140002024-07-12 11:23AM EDT14.002.251.842.67+0.62+38.04%69481.64%
ZIM250117P000150002024-07-12 12:27PM EDT15.002.802.723.00+0.25+9.80%2311,62383.94%
ZIM250117P000160002024-07-12 11:14AM EDT16.003.252.714.00+0.80+32.65%121082.54%
ZIM250117P000175002024-07-12 3:35PM EDT17.504.354.154.40+0.35+8.75%331,53582.81%
ZIM250117P000190002024-07-11 2:11PM EDT19.004.915.105.450.00-105083.03%
ZIM250117P000200002024-07-12 2:16PM EDT20.006.105.806.10+0.55+9.91%707,67982.52%
ZIM250117P000210002024-07-11 9:40AM EDT21.006.356.506.900.00-112482.98%
ZIM250117P000225002024-07-12 2:51PM EDT22.508.006.358.20+0.82+11.42%654271.14%
ZIM250117P000240002024-07-01 11:05AM EDT24.005.858.809.250.00-1682.91%
ZIM250117P000250002024-07-11 2:43PM EDT25.009.408.7011.550.00-837888.96%
ZIM250117P000270002024-05-17 1:41PM EDT27.0010.4510.0011.250.00-92890060.16%
ZIM250117P000300002024-07-03 12:02PM EDT30.0010.0013.0015.050.00-3037979.54%
ZIM250117P000350002024-07-02 9:30AM EDT35.0014.0518.5019.150.00-1185.69%
ZIM250117P000400002024-05-10 12:29PM EDT40.0022.9019.8022.600.00-43,4660.00%
ZIM250117P000450002024-06-05 2:52PM EDT45.0022.5423.1524.300.00-21210.00%