Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,431.23 +158.88 (+0.25%) CMC Crypto 200
1,352.35 -7.98 (-0.59%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816C00011000 | 2024-06-12 10:09AM EDT | 11.00 | 7.65 | 7.20 | 10.70 | 0.00 | - | 7 | 15 | 115.63% |
| ZIM240816C00012000 | 2024-06-06 1:20PM EDT | 12.00 | 8.00 | 6.25 | 9.75 | 0.00 | - | 2 | 2 | 105.86% |
| ZIM240816C00015000 | 2024-06-21 3:57PM EDT | 15.00 | 5.48 | 3.80 | 7.05 | +1.13 | +25.98% | 1 | 53 | 91.31% |
| ZIM240816C00016000 | 2024-06-21 1:37PM EDT | 16.00 | 4.70 | 4.05 | 6.20 | -0.40 | -7.84% | 2 | 110 | 107.91% |
| ZIM240816C00017000 | 2024-06-21 12:14PM EDT | 17.00 | 4.10 | 2.81 | 5.00 | -0.25 | -5.75% | 3 | 5,024 | 83.15% |
| ZIM240816C00018000 | 2024-06-21 12:01PM EDT | 18.00 | 3.38 | 3.10 | 4.50 | -0.58 | -14.65% | 3 | 84 | 100.20% |
| ZIM240816C00019000 | 2024-06-20 12:18PM EDT | 19.00 | 2.85 | 2.63 | 3.00 | -0.60 | -17.39% | 3 | 343 | 83.11% |
| ZIM240816C00020000 | 2024-06-21 3:57PM EDT | 20.00 | 2.28 | 2.22 | 3.00 | -0.48 | -17.39% | 2 | 440 | 91.06% |
| ZIM240816C00021000 | 2024-06-21 12:34PM EDT | 21.00 | 2.00 | 0.36 | 2.33 | -0.20 | -9.09% | 17 | 693 | 62.01% |
| ZIM240816C00022000 | 2024-06-20 1:43PM EDT | 22.00 | 1.91 | 0.30 | 2.68 | 0.00 | - | 93 | 645 | 77.59% |
| ZIM240816C00023000 | 2024-06-21 3:47PM EDT | 23.00 | 1.40 | 0.64 | 1.50 | 0.00 | - | 3 | 358 | 72.46% |
| ZIM240816C00024000 | 2024-06-21 10:06AM EDT | 24.00 | 1.24 | 0.97 | 1.36 | -0.02 | -1.59% | 6 | 126 | 84.18% |
| ZIM240816C00025000 | 2024-06-21 2:48PM EDT | 25.00 | 1.00 | 0.82 | 1.09 | -0.19 | -15.97% | 21 | 1,354 | 83.79% |
| ZIM240816C00026000 | 2024-06-20 2:28PM EDT | 26.00 | 0.93 | 0.62 | 2.35 | 0.00 | - | 106 | 129 | 110.64% |
| ZIM240816C00027000 | 2024-06-20 10:51AM EDT | 27.00 | 0.80 | 0.57 | 0.79 | 0.00 | - | 3 | 29 | 85.30% |
| ZIM240816C00028000 | 2024-06-20 2:41PM EDT | 28.00 | 0.66 | 0.45 | 0.67 | 0.00 | - | 9 | 250 | 85.25% |
| ZIM240816C00029000 | 2024-06-12 11:41AM EDT | 29.00 | 0.39 | 0.39 | 0.67 | 0.00 | - | 1 | 9 | 88.87% |
| ZIM240816C00030000 | 2024-06-20 11:50AM EDT | 30.00 | 0.46 | 0.33 | 0.50 | 0.00 | - | 1 | 384 | 87.40% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240816P00012000 | 2024-06-21 3:47PM EDT | 12.00 | 0.18 | 0.14 | 0.20 | +0.01 | +5.88% | 166 | 1,486 | 87.70% |
| ZIM240816P00013000 | 2024-06-20 11:22AM EDT | 13.00 | 0.20 | 0.04 | 2.63 | 0.00 | - | 50 | 61 | 153.13% |
| ZIM240816P00014000 | 2024-06-20 1:18PM EDT | 14.00 | 0.35 | 0.27 | 0.48 | 0.00 | - | 229 | 249 | 81.25% |
| ZIM240816P00015000 | 2024-06-21 3:16PM EDT | 15.00 | 0.58 | 0.42 | 0.80 | 0.00 | - | 48 | 9,317 | 82.62% |
| ZIM240816P00016000 | 2024-06-20 3:01PM EDT | 16.00 | 0.84 | 0.69 | 1.35 | 0.00 | - | 199 | 823 | 88.38% |
| ZIM240816P00017000 | 2024-06-21 2:39PM EDT | 17.00 | 1.20 | 1.02 | 1.50 | +0.02 | +1.69% | 3 | 249 | 83.40% |
| ZIM240816P00018000 | 2024-06-14 1:51PM EDT | 18.00 | 2.17 | 0.78 | 2.81 | 0.00 | - | 1 | 86 | 87.40% |
| ZIM240816P00019000 | 2024-06-21 9:30AM EDT | 19.00 | 2.20 | 1.90 | 5.00 | +0.41 | +22.91% | 5 | 84 | 127.15% |
| ZIM240816P00020000 | 2024-06-20 2:54PM EDT | 20.00 | 2.40 | 2.44 | 4.05 | 0.00 | - | 25 | 321 | 100.54% |
| ZIM240816P00021000 | 2024-06-20 11:14AM EDT | 21.00 | 2.80 | 2.29 | 5.00 | 0.00 | - | 1 | 177 | 93.36% |
| ZIM240816P00022000 | 2024-06-18 1:55PM EDT | 22.00 | 4.50 | 3.65 | 5.05 | 0.00 | - | 20 | 81 | 94.63% |
| ZIM240816P00023000 | 2024-06-21 9:32AM EDT | 23.00 | 4.85 | 4.30 | 4.80 | -1.25 | -20.49% | 20 | 123 | 77.05% |
| ZIM240816P00024000 | 2024-06-06 2:09PM EDT | 24.00 | 6.20 | 4.30 | 5.55 | 0.00 | - | 1 | 37 | 61.28% |
© 2024 Yahoo. All rights reserved.