Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,114.37 +497.27 (+1.29%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,440.31 -353.46 (-0.51%) CMC Crypto 200
1,512.54 -13.87 (-0.91%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240614C00008000 | 2024-05-16 10:31AM EDT | 8.00 | 10.90 | 10.65 | 11.85 | 0.00 | - | - | 190 | 236.72% |
| ZIM240614C00010000 | 2024-05-16 12:07PM EDT | 10.00 | 8.94 | 8.00 | 9.15 | 0.00 | - | 170 | 171 | 160.94% |
| ZIM240614C00011000 | 2024-05-21 9:34AM EDT | 11.00 | 6.89 | 7.10 | 9.10 | 0.00 | - | 1 | 145 | 126.95% |
| ZIM240614C00012000 | 2024-05-08 11:16AM EDT | 12.00 | 2.70 | 6.10 | 7.95 | 0.00 | - | - | 15 | 71.88% |
| ZIM240614C00012500 | 2024-05-22 11:25AM EDT | 12.50 | 6.20 | 5.35 | 7.75 | -0.30 | -4.62% | 4 | 8 | 84.38% |
| ZIM240614C00013000 | 2024-05-07 9:30AM EDT | 13.00 | 1.62 | 5.35 | 6.20 | 0.00 | - | - | 2 | 112.31% |
| ZIM240614C00013500 | 2024-05-02 10:57AM EDT | 13.50 | 0.80 | 5.35 | 6.50 | 0.00 | - | - | 1 | 131.45% |
| ZIM240614C00014000 | 2024-05-09 10:43AM EDT | 14.00 | 2.45 | 4.90 | 5.20 | 0.00 | - | 2 | 4 | 64.84% |
| ZIM240614C00014500 | 2024-05-21 10:02AM EDT | 14.50 | 3.78 | 3.75 | 5.35 | 0.00 | - | 352 | 305 | 58.20% |
| ZIM240614C00015000 | 2024-05-14 9:46AM EDT | 15.00 | 4.60 | 3.85 | 4.60 | 0.00 | - | 33 | 40 | 81.05% |
| ZIM240614C00015500 | 2024-05-21 10:01AM EDT | 15.50 | 2.86 | 3.50 | 4.10 | 0.00 | - | 192 | 187 | 80.47% |
| ZIM240614C00016000 | 2024-05-20 3:26PM EDT | 16.00 | 3.65 | 2.63 | 3.65 | 0.00 | - | 2 | 10 | 54.88% |
| ZIM240614C00016500 | 2024-05-15 2:25PM EDT | 16.50 | 3.03 | 1.97 | 3.20 | 0.00 | - | 3 | 35 | 92.58% |
| ZIM240614C00017000 | 2024-05-21 9:35AM EDT | 17.00 | 1.50 | 2.07 | 2.76 | 0.00 | - | 5 | 14 | 62.70% |
| ZIM240614C00017500 | 2024-05-13 12:02PM EDT | 17.50 | 2.06 | 1.82 | 2.22 | -0.44 | -17.60% | 5 | 3 | 60.06% |
| ZIM240614C00018000 | 2024-05-22 10:24AM EDT | 18.00 | 1.05 | 0.99 | 2.06 | -0.27 | -20.45% | 10 | 292 | 50.00% |
| ZIM240614C00018500 | 2024-05-22 12:19PM EDT | 18.50 | 1.49 | 0.51 | 1.91 | -0.86 | -36.60% | 15 | 8 | 87.30% |
| ZIM240614C00019000 | 2024-05-22 3:39PM EDT | 19.00 | 1.21 | 1.04 | 1.46 | +0.18 | +17.48% | 516 | 57 | 65.23% |
| ZIM240614C00020000 | 2024-05-22 3:00PM EDT | 20.00 | 0.68 | 0.67 | 0.98 | +0.01 | +1.49% | 5 | 566 | 64.26% |
| ZIM240614C00021500 | 2024-05-21 12:52PM EDT | 21.50 | 0.38 | 0.35 | 2.63 | 0.00 | - | 4 | 5 | 125.88% |
| ZIM240614C00022500 | 2024-05-22 2:36PM EDT | 22.50 | 0.23 | 0.19 | 0.32 | +0.10 | +76.92% | 42 | 5,009 | 64.16% |
| ZIM240614C00025000 | 2024-05-20 2:52PM EDT | 25.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 4 | 387 | 77.15% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240614P00009000 | 2024-05-07 11:52AM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZIM240614P00010000 | 2024-05-06 1:32PM EDT | 10.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 435.94% |
| ZIM240614P00011000 | 2024-05-08 1:25PM EDT | 11.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 390.43% |
| ZIM240614P00011500 | 2024-05-09 2:10PM EDT | 11.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 369.53% |
| ZIM240614P00012000 | 2024-05-14 9:49AM EDT | 12.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 10 | 20 | 156.84% |
| ZIM240614P00012500 | 2024-05-17 2:15PM EDT | 12.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 3 | 11 | 158.01% |
| ZIM240614P00013000 | 2024-05-14 11:02AM EDT | 13.00 | 0.25 | 0.00 | 1.48 | 0.00 | - | 1 | 8 | 176.17% |
| ZIM240614P00013500 | 2024-05-13 9:30AM EDT | 13.50 | 0.48 | 0.00 | 0.42 | 0.00 | - | 3 | 9 | 107.81% |
| ZIM240614P00014500 | 2024-05-14 12:13PM EDT | 14.50 | 0.41 | 0.00 | 4.10 | 0.00 | - | 5 | 210 | 237.31% |
| ZIM240614P00015000 | 2024-05-22 1:16PM EDT | 15.00 | 0.24 | 0.00 | 0.45 | -0.01 | -4.00% | 50 | 46 | 83.20% |
| ZIM240614P00015500 | 2024-05-14 9:53AM EDT | 15.50 | 0.74 | 0.18 | 1.88 | 0.00 | - | 8 | 0 | 139.45% |
| ZIM240614P00016000 | 2024-05-21 3:52PM EDT | 16.00 | 0.50 | 0.00 | 2.14 | 0.00 | - | 7 | 16 | 130.18% |
| ZIM240614P00017000 | 2024-05-22 11:23AM EDT | 17.00 | 0.73 | 0.00 | 0.88 | -0.83 | -53.21% | 2 | 1 | 65.92% |
| ZIM240614P00017500 | 2024-05-20 1:57PM EDT | 17.50 | 1.19 | 0.60 | 1.16 | 0.00 | - | 1 | 10 | 83.40% |
| ZIM240614P00018000 | 2024-05-22 12:15PM EDT | 18.00 | 0.90 | 0.66 | 1.33 | -0.30 | -25.00% | 1 | 59 | 78.32% |
| ZIM240614P00019000 | 2024-05-21 9:38AM EDT | 19.00 | 1.50 | 0.98 | 1.77 | 0.00 | - | 3 | 5 | 72.85% |
| ZIM240614P00020000 | 2024-05-16 1:47PM EDT | 20.00 | 2.89 | 1.34 | 2.65 | 0.00 | - | 18 | 20 | 74.51% |
| ZIM240614P00022500 | 2024-05-20 1:37PM EDT | 22.50 | 4.25 | 2.87 | 4.60 | 0.00 | - | 1 | 1 | 64.26% |
© 2024 Yahoo. All rights reserved.