Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.93-0.58 (-3.31%)
At close: 04:00PM EDT
16.90 -0.03 (-0.18%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240726C000120002024-06-28 1:23PM EDT12.0010.154.707.000.00-2001,250344.14%
ZIM240726C000140002024-07-12 11:34AM EDT14.003.602.713.600.00-1590133.59%
ZIM240726C000165002024-07-19 3:59PM EDT16.501.030.751.34-0.47-31.33%9387.89%
ZIM240726C000170002024-07-19 3:54PM EDT17.000.710.670.75-0.61-46.21%3211179.49%
ZIM240726C000175002024-07-19 3:59PM EDT17.500.560.480.59-0.31-35.63%28212582.81%
ZIM240726C000180002024-07-19 3:58PM EDT18.000.400.360.42-0.21-34.43%39477184.57%
ZIM240726C000185002024-07-19 3:59PM EDT18.500.260.260.35-0.25-49.02%5811289.45%
ZIM240726C000190002024-07-19 3:46PM EDT19.000.180.190.23-0.22-55.00%81360889.45%
ZIM240726C000195002024-07-19 3:38PM EDT19.500.110.120.15-0.38-77.55%5130787.89%
ZIM240726C000200002024-07-19 2:55PM EDT20.000.100.080.11-0.12-54.55%25677789.84%
ZIM240726C000205002024-07-19 10:46AM EDT20.500.010.000.14-0.27-96.43%22792.19%
ZIM240726C000210002024-07-19 12:24PM EDT21.000.160.010.15+0.04+33.33%1143103.91%
ZIM240726C000215002024-07-17 9:37AM EDT21.500.150.000.350.00-25168136.33%
ZIM240726C000220002024-07-17 10:21AM EDT22.000.120.020.840.00-4180191.02%
ZIM240726C000225002024-07-18 11:38AM EDT22.500.070.010.150.00-7180128.13%
ZIM240726C000230002024-07-15 3:18PM EDT23.000.110.010.310.00-183158.59%
ZIM240726C000235002024-07-17 10:36AM EDT23.500.060.001.000.00-5350230.47%
ZIM240726C000240002024-07-19 10:29AM EDT24.000.010.010.09-0.04-80.00%11,122137.50%
ZIM240726C000245002024-07-08 9:30AM EDT24.500.390.000.750.00-30226.95%
ZIM240726C000250002024-07-19 9:31AM EDT25.000.040.010.070.00-14310144.53%
ZIM240726C000255002024-07-08 12:59PM EDT25.500.010.001.000.00-29264.84%
ZIM240726C000260002024-07-15 11:32AM EDT26.000.070.000.240.00-128190.63%
ZIM240726C000265002024-07-16 11:50AM EDT26.500.150.001.000.00-126280.47%
ZIM240726C000270002024-07-05 11:43AM EDT27.000.280.000.240.00-55203.13%
ZIM240726C000275002024-06-25 3:13PM EDT27.500.290.000.520.00--2247.66%
ZIM240726C000280002024-07-08 12:10PM EDT28.000.150.000.480.00-631249.22%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240726P000050002024-07-12 1:02PM EDT5.000.010.000.020.00--3356.25%
ZIM240726P000120002024-07-15 11:13AM EDT12.000.010.000.100.00-4141145.31%
ZIM240726P000130002024-07-12 3:38PM EDT13.000.140.000.100.00-343116.41%
ZIM240726P000140002024-07-19 3:14PM EDT14.000.060.050.09-0.02-25.00%20196.09%
ZIM240726P000145002024-07-17 10:13AM EDT14.500.090.000.39+0.02+28.57%321110.55%
ZIM240726P000150002024-07-19 3:49PM EDT15.000.180.160.50+0.08+80.00%377269115.63%
ZIM240726P000155002024-07-19 3:49PM EDT15.500.280.250.27+0.11+64.71%10926286.52%
ZIM240726P000160002024-07-19 3:58PM EDT16.000.380.380.42+0.11+40.74%44638385.55%
ZIM240726P000165002024-07-19 3:09PM EDT16.500.590.500.62+0.16+37.21%4210781.84%
ZIM240726P000170002024-07-19 3:27PM EDT17.000.800.550.86+0.18+29.03%55938171.48%
ZIM240726P000175002024-07-19 3:32PM EDT17.501.090.871.20+0.31+39.74%12814975.20%
ZIM240726P000180002024-07-19 3:51PM EDT18.001.491.211.62+0.32+27.35%13619479.30%
ZIM240726P000185002024-07-19 3:14PM EDT18.501.831.562.06+0.49+36.57%137080.66%
ZIM240726P000190002024-07-19 3:02PM EDT19.002.271.022.93+0.50+28.25%41118171.68%
ZIM240726P000195002024-07-16 1:53PM EDT19.502.681.912.90+0.95+54.91%1178119.92%
ZIM240726P000200002024-07-18 1:22PM EDT20.003.072.813.70+0.77+33.48%21,710108.20%
ZIM240726P000205002024-07-11 1:23PM EDT20.502.843.504.600.00--1165.43%
ZIM240726P000210002024-07-19 3:18PM EDT21.004.194.004.95+1.68+66.93%18182166.02%
ZIM240726P000215002024-07-17 1:13PM EDT21.503.684.005.100.00-2274195.12%
ZIM240726P000220002024-07-18 11:43AM EDT22.003.954.905.250.00-47578.13%
ZIM240726P000225002024-07-17 2:10PM EDT22.504.734.705.850.00-135175.39%
ZIM240726P000230002024-07-17 9:57AM EDT23.004.855.906.900.00-116193.36%
ZIM240726P000235002024-07-02 2:22PM EDT23.502.256.457.500.00-136215.23%
ZIM240726P000240002024-07-15 12:10PM EDT24.006.056.557.600.00-13698.44%
ZIM240726P000245002024-07-02 2:22PM EDT24.502.946.908.350.00--2146.09%
ZIM240726P000250002024-07-01 2:53PM EDT25.003.157.559.150.00--1216.80%
ZIM240726P000305002024-07-18 2:09PM EDT30.5012.7512.2016.000.00-11339.84%