Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,401.38 -387.03 (-0.61%) CMC Crypto 200
1,333.13 -63.41 (-4.54%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719C00002500 | 2024-04-09 11:17AM EDT | 2.50 | 8.00 | 10.50 | 10.85 | 0.00 | - | 2 | 4 | 218.75% |
| ZIM240719C00005000 | 2024-04-25 9:46AM EDT | 5.00 | 6.13 | 8.05 | 8.35 | 0.00 | - | 2 | 91 | 131.25% |
| ZIM240719C00006000 | 2024-04-18 3:17PM EDT | 6.00 | 4.00 | 7.05 | 7.35 | 0.00 | - | - | 5 | 108.98% |
| ZIM240719C00007500 | 2024-04-26 9:57AM EDT | 7.50 | 5.80 | 4.80 | 5.85 | +2.00 | +52.63% | 8 | 3,294 | 82.03% |
| ZIM240719C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 3.40 | 3.35 | 3.60 | +1.40 | +70.00% | 497 | 4,822 | 57.42% |
| ZIM240719C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 1.86 | 1.86 | 1.88 | +0.98 | +111.36% | 555 | 9,844 | 60.45% |
| ZIM240719C00014000 | 2024-04-26 3:26PM EDT | 14.00 | 1.30 | 1.21 | 3.15 | +0.70 | +116.67% | 17 | 28 | 98.88% |
| ZIM240719C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.96 | 0.88 | 0.99 | +0.61 | +174.29% | 4,320 | 17,589 | 62.40% |
| ZIM240719C00017500 | 2024-04-26 3:42PM EDT | 17.50 | 0.45 | 0.42 | 0.60 | +0.22 | +95.65% | 1,194 | 4,517 | 66.89% |
| ZIM240719C00020000 | 2024-04-26 3:49PM EDT | 20.00 | 0.20 | 0.20 | 0.25 | +0.12 | +150.00% | 148 | 2,339 | 65.72% |
| ZIM240719C00022500 | 2024-04-26 9:33AM EDT | 22.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 12 | 1,043 | 68.56% |
| ZIM240719C00025000 | 2024-04-26 11:26AM EDT | 25.00 | 0.09 | 0.01 | 0.10 | +0.07 | +350.00% | 252 | 1,285 | 67.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240719P00002500 | 2023-12-19 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 190.63% |
| ZIM240719P00005000 | 2024-04-24 1:27PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,838 | 96.88% |
| ZIM240719P00007500 | 2024-04-26 3:22PM EDT | 7.50 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,132 | 4,462 | 78.13% |
| ZIM240719P00009000 | 2024-04-24 11:22AM EDT | 9.00 | 0.42 | 0.30 | 0.45 | -0.05 | -10.64% | 1 | 26 | 82.52% |
| ZIM240719P00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.55 | 0.51 | 0.60 | -0.29 | -34.52% | 260 | 6,175 | 77.54% |
| ZIM240719P00012500 | 2024-04-26 12:41PM EDT | 12.50 | 1.55 | 1.42 | 1.58 | -0.79 | -33.76% | 154 | 2,305 | 75.10% |
| ZIM240719P00015000 | 2024-04-26 3:13PM EDT | 15.00 | 2.98 | 3.00 | 3.20 | -1.53 | -33.92% | 10 | 626 | 77.98% |
| ZIM240719P00017500 | 2024-04-16 11:06AM EDT | 17.50 | 7.61 | 4.90 | 5.15 | 0.00 | - | 7 | 2,179 | 78.22% |
| ZIM240719P00020000 | 2024-04-22 10:05AM EDT | 20.00 | 9.72 | 7.10 | 7.35 | 0.00 | - | 1 | 35 | 80.27% |
| ZIM240719P00022500 | 2024-02-22 12:08PM EDT | 22.50 | 10.57 | 12.85 | 13.20 | 0.00 | - | 1 | 2 | 236.23% |
| ZIM240719P00025000 | 2024-04-03 10:18AM EDT | 25.00 | 15.00 | 11.85 | 12.25 | 0.00 | - | 2 | 15 | 92.68% |
© 2024 Yahoo. All rights reserved.