Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,131.28 +930.84 (+1.43%) CMC Crypto 200
1,375.56 -7.10 (-0.51%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705C00014000 | 2024-06-12 9:49AM EDT | 14.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,512 | 0.00% |
| ZIM240705C00016000 | 2024-06-11 11:06AM EDT | 16.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| ZIM240705C00017000 | 2024-06-17 10:08AM EDT | 17.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZIM240705C00017500 | 2024-06-12 11:13AM EDT | 17.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| ZIM240705C00018000 | 2024-06-18 12:54PM EDT | 18.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| ZIM240705C00018500 | 2024-06-18 11:45AM EDT | 18.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| ZIM240705C00019000 | 2024-06-18 3:52PM EDT | 19.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| ZIM240705C00019500 | 2024-06-18 3:59PM EDT | 19.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 167 | 220 | 3.13% |
| ZIM240705C00020000 | 2024-06-18 1:38PM EDT | 20.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 6.25% |
| ZIM240705C00020500 | 2024-06-18 2:04PM EDT | 20.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| ZIM240705C00021000 | 2024-06-18 12:17PM EDT | 21.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 12.50% |
| ZIM240705C00021500 | 2024-06-17 11:15AM EDT | 21.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| ZIM240705C00022000 | 2024-06-18 2:49PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 25.00% |
| ZIM240705C00022500 | 2024-06-11 9:43AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 25.00% |
| ZIM240705C00023000 | 2024-06-18 11:20AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 25.00% |
| ZIM240705C00023500 | 2024-06-18 11:21AM EDT | 23.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ZIM240705C00024000 | 2024-06-18 10:42AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| ZIM240705C00025000 | 2024-06-18 9:32AM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| ZIM240705C00026000 | 2024-06-18 12:17PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ZIM240705C00028000 | 2024-06-05 3:34PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240705P00014000 | 2024-06-18 10:23AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| ZIM240705P00014500 | 2024-06-14 2:38PM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| ZIM240705P00015000 | 2024-06-18 12:14PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ZIM240705P00015500 | 2024-06-18 1:24PM EDT | 15.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ZIM240705P00016000 | 2024-06-18 9:47AM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| ZIM240705P00016500 | 2024-06-14 2:22PM EDT | 16.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 25.00% |
| ZIM240705P00017000 | 2024-06-14 3:55PM EDT | 17.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 16 | 849 | 12.50% |
| ZIM240705P00017500 | 2024-06-18 2:34PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 12.50% |
| ZIM240705P00018000 | 2024-06-18 1:07PM EDT | 18.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 228 | 6.25% |
| ZIM240705P00018500 | 2024-06-17 11:00AM EDT | 18.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 3.13% |
| ZIM240705P00019000 | 2024-06-18 12:14PM EDT | 19.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.20% |
| ZIM240705P00019500 | 2024-06-14 2:01PM EDT | 19.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| ZIM240705P00020000 | 2024-06-17 3:57PM EDT | 20.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ZIM240705P00020500 | 2024-06-14 10:26AM EDT | 20.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ZIM240705P00021000 | 2024-06-18 3:58PM EDT | 21.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 0.00% |
| ZIM240705P00021500 | 2024-06-14 3:38PM EDT | 21.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| ZIM240705P00022000 | 2024-06-13 3:55PM EDT | 22.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| ZIM240705P00022500 | 2024-06-07 12:11PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 360 | 204 | 0.00% |
| ZIM240705P00023500 | 2024-05-28 9:59AM EDT | 23.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ZIM240705P00024000 | 2024-05-31 3:05PM EDT | 24.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ZIM240705P00025000 | 2024-06-06 9:41AM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.