Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,312.10 +4.20 (+0.13%) Nikkei
38,920.49 +303.39 (+0.79%) Hang Seng
18,880.36 -315.24 (-1.64%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,453.38 -482.13 (-0.69%) CMC Crypto 200
1,511.33 -15.09 (-0.99%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240607C00008000 | 2024-05-16 10:43AM EDT | 8.00 | 11.05 | 10.25 | 11.55 | 0.00 | - | - | 645 | 355.47% |
| ZIM240607C00009000 | 2024-05-16 12:07PM EDT | 9.00 | 9.94 | 9.75 | 11.00 | 0.00 | - | - | 190 | 279.69% |
| ZIM240607C00011000 | 2024-05-20 11:09AM EDT | 11.00 | 8.20 | 7.00 | 9.30 | 0.00 | - | 5 | 170 | 167.97% |
| ZIM240607C00011500 | 2024-04-26 2:16PM EDT | 11.50 | 2.13 | 6.85 | 8.30 | 0.00 | - | 4 | 3 | 132.03% |
| ZIM240607C00012000 | 2024-05-01 11:26AM EDT | 12.00 | 2.00 | 6.75 | 7.60 | 0.00 | - | 20 | 20 | 151.56% |
| ZIM240607C00012500 | 2024-05-21 12:25PM EDT | 12.50 | 5.80 | 6.40 | 6.65 | 0.00 | - | 2 | 2 | 81.25% |
| ZIM240607C00013000 | 2024-05-17 10:33AM EDT | 13.00 | 5.83 | 5.00 | 7.30 | 0.00 | - | 105 | 66 | 124.22% |
| ZIM240607C00013500 | 2024-05-21 10:00AM EDT | 13.50 | 4.50 | 4.65 | 7.45 | 0.00 | - | 1 | 23 | 173.05% |
| ZIM240607C00014000 | 2024-05-21 9:41AM EDT | 14.00 | 3.70 | 4.90 | 5.35 | 0.00 | - | 1 | 4 | 99.22% |
| ZIM240607C00014500 | 2024-05-14 1:52PM EDT | 14.50 | 2.86 | 4.40 | 5.60 | -1.38 | -32.55% | 2 | 21 | 141.80% |
| ZIM240607C00015000 | 2024-05-20 2:53PM EDT | 15.00 | 3.20 | 3.05 | 4.50 | -1.27 | -28.41% | 5 | 67 | 129.69% |
| ZIM240607C00015500 | 2024-05-16 11:21AM EDT | 15.50 | 3.70 | 2.95 | 4.10 | 0.00 | - | 7 | 10 | 127.34% |
| ZIM240607C00016000 | 2024-05-14 10:46AM EDT | 16.00 | 2.09 | 2.29 | 4.05 | -1.61 | -43.51% | 1 | 31 | 70.12% |
| ZIM240607C00016500 | 2024-05-21 9:41AM EDT | 16.50 | 1.72 | 2.13 | 2.89 | 0.00 | - | 10 | 17 | 84.18% |
| ZIM240607C00017000 | 2024-05-21 1:35PM EDT | 17.00 | 1.81 | 1.72 | 2.65 | 0.00 | - | 6 | 29 | 53.32% |
| ZIM240607C00018000 | 2024-05-22 12:02PM EDT | 18.00 | 1.47 | 1.14 | 1.72 | +0.22 | +17.60% | 2 | 120 | 53.13% |
| ZIM240607C00019000 | 2024-05-22 3:46PM EDT | 19.00 | 1.00 | 0.92 | 1.25 | +0.19 | +23.46% | 922 | 154 | 67.77% |
| ZIM240607C00020000 | 2024-05-22 3:08PM EDT | 20.00 | 0.55 | 0.55 | 0.65 | +0.06 | +12.24% | 17 | 127 | 62.40% |
| ZIM240607C00021500 | 2024-05-20 2:25PM EDT | 21.50 | 1.02 | 0.20 | 0.41 | 0.00 | - | 1 | 4 | 67.58% |
| ZIM240607C00022500 | 2024-05-22 10:46AM EDT | 22.50 | 0.12 | 0.12 | 0.76 | -0.13 | -52.00% | 1 | 91 | 93.75% |
| ZIM240607C00025000 | 2024-05-21 11:25AM EDT | 25.00 | 0.07 | 0.03 | 0.38 | 0.00 | - | 15 | 75 | 100.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240607P00009000 | 2024-04-25 2:24PM EDT | 9.00 | 0.26 | 0.00 | 1.15 | 0.00 | - | - | 10 | 322.66% |
| ZIM240607P00009500 | 2024-05-09 3:50PM EDT | 9.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 552.73% |
| ZIM240607P00010000 | 2024-05-09 11:59AM EDT | 10.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 72 | 522.66% |
| ZIM240607P00010500 | 2024-05-20 2:36PM EDT | 10.50 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 7 | 188.67% |
| ZIM240607P00011000 | 2024-05-13 12:34PM EDT | 11.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 12 | 61 | 240.23% |
| ZIM240607P00012000 | 2024-05-15 11:24AM EDT | 12.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 5 | 26 | 221.29% |
| ZIM240607P00012500 | 2024-05-20 9:46AM EDT | 12.50 | 0.16 | 0.00 | 0.55 | 0.00 | - | 4 | 16 | 162.89% |
| ZIM240607P00013000 | 2024-05-10 9:45AM EDT | 13.00 | 0.25 | 0.00 | 0.33 | 0.00 | - | 12 | 15 | 131.64% |
| ZIM240607P00013500 | 2024-05-06 10:58AM EDT | 13.50 | 1.38 | 0.00 | 1.35 | 0.00 | - | - | 1 | 189.65% |
| ZIM240607P00014000 | 2024-05-22 10:19AM EDT | 14.00 | 0.09 | 0.00 | 0.20 | -0.15 | -62.50% | 1 | 9 | 98.05% |
| ZIM240607P00014500 | 2024-05-14 2:15PM EDT | 14.50 | 0.50 | 0.00 | 0.43 | 0.00 | - | 101 | 102 | 108.79% |
| ZIM240607P00015000 | 2024-05-22 3:35PM EDT | 15.00 | 0.11 | 0.00 | 0.26 | -0.05 | -31.25% | 105 | 261 | 85.55% |
| ZIM240607P00015500 | 2024-05-17 3:12PM EDT | 15.50 | 0.63 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 113.67% |
| ZIM240607P00016000 | 2024-05-22 10:18AM EDT | 16.00 | 0.50 | 0.14 | 2.32 | +0.14 | +38.89% | 7 | 33 | 168.75% |
| ZIM240607P00016500 | 2024-05-22 11:41AM EDT | 16.50 | 0.31 | 0.00 | 1.13 | -0.18 | -36.73% | 34 | 8 | 101.56% |
| ZIM240607P00017000 | 2024-05-22 11:57AM EDT | 17.00 | 0.56 | 0.34 | 0.70 | -0.09 | -13.85% | 46 | 164 | 85.64% |
| ZIM240607P00018000 | 2024-05-22 12:41PM EDT | 18.00 | 0.80 | 0.41 | 0.86 | -0.29 | -26.61% | 63 | 21 | 69.14% |
| ZIM240607P00019000 | 2024-05-22 1:38PM EDT | 19.00 | 1.30 | 0.66 | 1.61 | -0.32 | -19.75% | 32 | 4 | 72.17% |
| ZIM240607P00020000 | 2024-05-22 11:42AM EDT | 20.00 | 1.90 | 1.76 | 2.23 | -0.25 | -11.63% | 2 | 298 | 89.26% |
© 2024 Yahoo. All rights reserved.