Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.07-0.76 (-1.39%)
As of 12:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM211217C000250002021-11-15 3:47PM EST25.0024.3428.9030.100.00--40241.02%
ZIM211217C000300002021-12-01 1:33PM EST30.0024.3023.8025.400.00-205321200.49%
ZIM211217C000350002021-12-03 11:37AM EST35.0019.0018.8020.10-1.50-7.32%3215144.14%
ZIM211217C000400002021-12-03 10:45AM EST40.0014.0013.9015.00+0.10+0.72%7353107.23%
ZIM211217C000450002021-12-03 11:36AM EST45.0010.009.2010.20+0.20+2.04%1243,64785.35%
ZIM211217C000500002021-12-03 11:57AM EST50.005.525.206.00-0.38-6.44%33612,56375.10%
ZIM211217C000550002021-12-03 11:56AM EST55.002.702.452.90-0.15-5.26%1,27619,49170.75%
ZIM211217C000600002021-12-03 11:56AM EST60.001.001.001.15-0.35-25.93%1,19422,95269.58%
ZIM211217C000650002021-12-03 11:46AM EST65.000.450.400.50-0.08-15.09%95412,96173.05%
ZIM211217C000700002021-12-03 11:35AM EST70.000.100.100.25-0.15-60.00%1,2344,23275.29%
ZIM211217C000750002021-12-03 11:35AM EST75.000.050.050.10-0.10-66.67%511,92778.71%
ZIM211217C000800002021-12-03 11:30AM EST80.000.050.000.050.00-161,33078.91%
ZIM211217C000850002021-12-03 9:32AM EST85.000.200.000.20+0.10+100.00%21,114107.23%
ZIM211217C000900002021-11-29 3:53PM EST90.000.100.000.050.00-310799.22%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM211217P000225002021-11-24 10:55AM EST22.500.050.000.050.00-22173.44%
ZIM211217P000300002021-12-02 10:31AM EST30.000.050.001.000.00-573197.85%
ZIM211217P000350002021-12-03 11:14AM EST35.000.150.100.200.00-141,084119.34%
ZIM211217P000400002021-12-03 11:35AM EST40.000.250.200.40-0.10-28.57%1574,964101.37%
ZIM211217P000450002021-12-03 11:35AM EST45.000.750.750.950.00-3718,76894.53%
ZIM211217P000500002021-12-03 11:35AM EST50.002.102.102.55-0.10-4.55%3369,14996.14%
ZIM211217P000550002021-12-03 11:55AM EST55.004.704.705.50+0.10+2.17%1776,313104.96%
ZIM211217P000600002021-12-03 9:47AM EST60.007.508.309.20-1.60-17.58%111,117114.45%
ZIM211217P000650002021-11-30 12:22PM EST65.0013.6012.6013.900.00-1134132.52%
ZIM211217P000700002021-11-24 9:41AM EST70.0018.7617.5018.800.00-19155.03%
ZIM211217P000750002021-11-30 12:49PM EST75.0023.0022.5023.700.00-116175.39%
ZIM211217P000800002021-09-19 11:07PM EST80.0020.5030.0031.600.00--59269.19%