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
63,196.22 -1,409.65 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117C00002500 | 2024-04-26 2:11PM EDT | 2.50 | 10.60 | 10.00 | 11.60 | +0.20 | +1.92% | 2 | 34 | 110.94% |
| ZIM250117C00005000 | 2024-04-26 3:08PM EDT | 5.00 | 8.25 | 7.80 | 8.50 | +1.90 | +29.92% | 12 | 154 | 89.06% |
| ZIM250117C00007500 | 2024-04-26 3:15PM EDT | 7.50 | 5.75 | 5.65 | 6.10 | +1.45 | +33.72% | 95 | 4,076 | 62.31% |
| ZIM250117C00010000 | 2024-04-26 3:16PM EDT | 10.00 | 3.95 | 3.90 | 4.15 | +1.35 | +51.92% | 75 | 5,273 | 51.81% |
| ZIM250117C00012500 | 2024-04-26 12:01PM EDT | 12.50 | 2.37 | 2.47 | 2.90 | +0.77 | +48.12% | 150 | 6,995 | 53.13% |
| ZIM250117C00015000 | 2024-04-26 3:40PM EDT | 15.00 | 1.90 | 1.80 | 1.94 | +0.79 | +71.17% | 686 | 12,212 | 56.06% |
| ZIM250117C00017500 | 2024-04-26 1:46PM EDT | 17.50 | 1.29 | 1.24 | 1.45 | +0.57 | +79.17% | 106 | 1,295 | 58.59% |
| ZIM250117C00020000 | 2024-04-26 3:12PM EDT | 20.00 | 0.92 | 0.85 | 0.90 | +0.47 | +104.44% | 387 | 7,456 | 57.57% |
| ZIM250117C00022500 | 2024-04-26 9:30AM EDT | 22.50 | 0.63 | 0.12 | 0.93 | +0.28 | +80.00% | 8 | 1,481 | 55.47% |
| ZIM250117C00025000 | 2024-04-26 2:02PM EDT | 25.00 | 0.40 | 0.45 | 0.50 | +0.11 | +37.93% | 205 | 5,912 | 60.30% |
| ZIM250117C00030000 | 2024-04-26 3:50PM EDT | 30.00 | 0.25 | 0.23 | 0.27 | +0.12 | +92.31% | 1,969 | 15,615 | 60.94% |
| ZIM250117C00035000 | 2024-04-26 1:07PM EDT | 35.00 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 2 | 2,122 | 60.94% |
| ZIM250117C00040000 | 2024-04-26 9:50AM EDT | 40.00 | 0.10 | 0.07 | 0.12 | +0.04 | +66.67% | 50 | 638 | 63.87% |
| ZIM250117C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 102 | 3,820 | 65.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM250117P00002500 | 2024-04-11 9:30AM EDT | 2.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 249 | 102.34% |
| ZIM250117P00005000 | 2024-04-25 2:51PM EDT | 5.00 | 0.18 | 0.16 | 0.25 | 0.00 | - | 1 | 1,427 | 82.03% |
| ZIM250117P00007500 | 2024-04-26 10:54AM EDT | 7.50 | 0.61 | 0.56 | 1.22 | -0.17 | -21.79% | 129 | 18,419 | 86.13% |
| ZIM250117P00009000 | 2024-04-23 1:11PM EDT | 9.00 | 1.25 | 0.82 | 1.36 | 0.00 | - | 3 | 3 | 73.14% |
| ZIM250117P00010000 | 2024-04-26 1:29PM EDT | 10.00 | 1.44 | 1.42 | 1.48 | -0.36 | -20.00% | 358 | 27,959 | 71.53% |
| ZIM250117P00011000 | 2024-04-25 10:50AM EDT | 11.00 | 2.31 | 1.78 | 2.56 | 0.00 | - | 100 | 102 | 78.17% |
| ZIM250117P00012500 | 2024-04-26 3:45PM EDT | 12.50 | 2.73 | 2.59 | 2.72 | -0.52 | -16.00% | 726 | 34,895 | 69.58% |
| ZIM250117P00015000 | 2024-04-26 2:25PM EDT | 15.00 | 4.25 | 4.20 | 4.45 | -0.90 | -17.48% | 40 | 13,837 | 71.09% |
| ZIM250117P00017500 | 2024-04-03 3:13PM EDT | 17.50 | 7.60 | 5.95 | 7.20 | 0.00 | - | 1 | 1,792 | 80.13% |
| ZIM250117P00020000 | 2024-04-26 11:38AM EDT | 20.00 | 7.98 | 7.95 | 10.40 | -1.52 | -16.00% | 2 | 6,149 | 93.55% |
| ZIM250117P00022500 | 2024-03-05 10:56AM EDT | 22.50 | 12.60 | 11.80 | 13.40 | 0.00 | - | 2 | 7 | 123.34% |
| ZIM250117P00025000 | 2024-03-13 3:59PM EDT | 25.00 | 15.15 | 14.95 | 15.30 | 0.00 | - | 2 | 110 | 131.64% |
| ZIM250117P00030000 | 2024-04-22 11:56AM EDT | 30.00 | 19.40 | 16.70 | 17.70 | 0.00 | - | 10 | 8 | 68.85% |
| ZIM250117P00035000 | 2023-09-07 1:15PM EDT | 35.00 | 23.65 | 24.60 | 25.60 | 0.00 | - | 3 | 5 | 153.76% |
| ZIM250117P00040000 | 2024-02-09 11:08AM EDT | 40.00 | 28.15 | 26.70 | 31.40 | 0.00 | - | 4 | 3,466 | 138.04% |
| ZIM250117P00045000 | 2024-01-29 4:10PM EDT | 45.00 | 31.00 | 30.00 | 34.80 | 0.00 | - | 1 | 1 | 98.54% |
© 2024 Yahoo. All rights reserved.