Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,816.86 -107.56 (-0.17%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524C00007000 | 2024-04-22 1:15PM EDT | 7.00 | 3.70 | 5.05 | 7.55 | 0.00 | - | 1 | 1 | 250.78% |
| ZIM240524C00007500 | 2024-04-16 2:24PM EDT | 7.50 | 2.60 | 4.05 | 6.95 | 0.00 | - | - | 2 | 159.77% |
| ZIM240524C00008000 | 2024-04-26 1:47PM EDT | 8.00 | 5.15 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 101.56% |
| ZIM240524C00009000 | 2024-04-29 11:50AM EDT | 9.00 | 3.85 | 3.65 | 4.20 | 0.00 | - | 1 | 2 | 91.41% |
| ZIM240524C00010000 | 2024-05-03 3:46PM EDT | 10.00 | 2.98 | 2.86 | 3.05 | +0.23 | +8.36% | 2 | 116 | 77.34% |
| ZIM240524C00010500 | 2024-05-03 11:12AM EDT | 10.50 | 2.44 | 2.40 | 2.99 | +0.18 | +7.96% | 1 | 218 | 103.91% |
| ZIM240524C00011000 | 2024-05-03 2:22PM EDT | 11.00 | 2.08 | 1.86 | 2.93 | +0.14 | +7.22% | 3 | 973 | 111.13% |
| ZIM240524C00011500 | 2024-05-02 2:56PM EDT | 11.50 | 1.74 | 1.60 | 2.32 | 0.00 | - | 6 | 126 | 100.39% |
| ZIM240524C00012000 | 2024-05-03 2:53PM EDT | 12.00 | 1.42 | 1.30 | 1.72 | +0.09 | +6.77% | 3 | 1,394 | 87.11% |
| ZIM240524C00012500 | 2024-05-03 11:04AM EDT | 12.50 | 1.23 | 1.06 | 1.40 | +0.09 | +7.89% | 40 | 1,587 | 86.91% |
| ZIM240524C00013000 | 2024-05-03 3:50PM EDT | 13.00 | 1.02 | 0.30 | 1.20 | +0.15 | +17.24% | 6 | 211 | 66.99% |
| ZIM240524C00013500 | 2024-05-03 3:50PM EDT | 13.50 | 0.86 | 0.76 | 1.00 | +0.19 | +28.36% | 55 | 1,568 | 94.73% |
| ZIM240524C00014000 | 2024-05-03 3:50PM EDT | 14.00 | 0.64 | 0.62 | 1.14 | +0.12 | +23.08% | 51 | 495 | 109.38% |
| ZIM240524C00014500 | 2024-05-03 3:50PM EDT | 14.50 | 0.55 | 0.44 | 0.62 | +0.08 | +17.02% | 50 | 523 | 91.41% |
| ZIM240524C00015000 | 2024-05-03 3:50PM EDT | 15.00 | 0.44 | 0.34 | 0.46 | +0.06 | +15.79% | 1,656 | 403 | 89.84% |
| ZIM240524C00015500 | 2024-05-03 3:50PM EDT | 15.50 | 0.35 | 0.00 | 1.08 | +0.09 | +34.62% | 102 | 71 | 113.87% |
| ZIM240524C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.26 | 0.23 | 0.28 | +0.04 | +18.18% | 217 | 126 | 92.19% |
| ZIM240524C00017000 | 2024-05-03 3:18PM EDT | 17.00 | 0.11 | 0.00 | 0.18 | -0.03 | -21.43% | 2 | 25 | 81.25% |
| ZIM240524C00017500 | 2024-05-01 10:59AM EDT | 17.50 | 0.18 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 151.95% |
| ZIM240524C00018000 | 2024-05-03 12:47PM EDT | 18.00 | 0.09 | 0.03 | 0.90 | -0.07 | -43.75% | 15 | 14 | 148.05% |
| ZIM240524C00019000 | 2024-05-01 3:20PM EDT | 19.00 | 0.18 | 0.02 | 0.32 | 0.00 | - | 2 | 4 | 120.70% |
| ZIM240524C00020000 | 2024-05-01 10:11AM EDT | 20.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 8 | 30 | 107.42% |
| ZIM240524C00022500 | 2024-05-01 3:20PM EDT | 22.50 | 0.05 | 0.00 | 0.26 | +0.05 | - | - | 1 | 147.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240524P00007000 | 2024-04-11 2:23PM EDT | 7.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 14 | 289.65% |
| ZIM240524P00007500 | 2024-04-22 11:59AM EDT | 7.50 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 159.77% |
| ZIM240524P00008000 | 2024-04-26 1:48PM EDT | 8.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 35 | 148.05% |
| ZIM240524P00008500 | 2024-04-26 9:30AM EDT | 8.50 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 39 | 132.81% |
| ZIM240524P00009000 | 2024-05-01 3:56PM EDT | 9.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 53 | 123.44% |
| ZIM240524P00009500 | 2024-05-02 10:48AM EDT | 9.50 | 0.18 | 0.08 | 0.34 | 0.00 | - | 1 | 471 | 118.36% |
| ZIM240524P00010000 | 2024-05-02 11:13AM EDT | 10.00 | 0.20 | 0.13 | 0.34 | 0.00 | - | 7 | 493 | 107.62% |
| ZIM240524P00010500 | 2024-05-02 10:48AM EDT | 10.50 | 0.35 | 0.21 | 1.13 | 0.00 | - | 10 | 69 | 146.29% |
| ZIM240524P00011000 | 2024-05-03 10:04AM EDT | 11.00 | 0.40 | 0.30 | 0.40 | -0.04 | -9.09% | 2 | 267 | 92.58% |
| ZIM240524P00011500 | 2024-05-03 3:26PM EDT | 11.50 | 0.49 | 0.43 | 0.55 | -0.09 | -15.52% | 24 | 52 | 91.41% |
| ZIM240524P00012000 | 2024-05-03 3:41PM EDT | 12.00 | 0.71 | 0.60 | 0.83 | -0.12 | -14.46% | 292 | 176 | 94.92% |
| ZIM240524P00012500 | 2024-05-02 3:20PM EDT | 12.50 | 1.02 | 0.85 | 1.00 | 0.00 | - | 13 | 138 | 93.36% |
| ZIM240524P00013000 | 2024-05-03 3:03PM EDT | 13.00 | 1.17 | 1.06 | 1.38 | -0.33 | -22.00% | 21 | 41 | 96.09% |
| ZIM240524P00013500 | 2024-05-02 10:19AM EDT | 13.50 | 1.15 | 1.33 | 2.51 | 0.00 | - | 1 | 36 | 129.69% |
| ZIM240524P00014000 | 2024-04-30 12:03PM EDT | 14.00 | 1.88 | 1.67 | 3.45 | +1.88 | - | - | 21 | 156.25% |
| ZIM240524P00014500 | 2024-05-01 1:32PM EDT | 14.50 | 1.91 | 2.04 | 2.97 | 0.00 | - | 24 | 65 | 122.85% |
| ZIM240524P00015000 | 2024-05-01 2:57PM EDT | 15.00 | 2.00 | 1.99 | 2.89 | 0.00 | - | 9 | 10 | 81.64% |
© 2024 Yahoo. All rights reserved.