Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.34-1.76 (-3.74%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM220701C000400002022-06-28 9:36AM EDT40.006.904.506.900.00-11158.20%
ZIM220701C000405002022-06-24 11:39AM EDT40.506.704.506.500.00-6060183.59%
ZIM220701C000430002022-06-28 3:59PM EDT43.004.542.203.000.00-16779.69%
ZIM220701C000435002022-06-27 9:54AM EDT43.505.000.952.750.00-74127.54%
ZIM220701C000440002022-06-28 9:49AM EDT44.004.000.951.900.00-22483.79%
ZIM220701C000445002022-06-29 12:11PM EDT44.502.810.451.700.00-17519293.16%
ZIM220701C000450002022-06-30 10:17AM EDT45.001.350.851.20-1.02-43.04%1020263.38%
ZIM220701C000455002022-06-30 10:25AM EDT45.500.810.651.00-1.35-62.50%13767.38%
ZIM220701C000460002022-06-30 10:16AM EDT46.000.650.450.75-1.18-64.48%64766.21%
ZIM220701C000465002022-06-30 10:18AM EDT46.500.550.400.45-0.95-63.33%7713765.43%
ZIM220701C000470002022-06-30 10:23AM EDT47.000.300.250.40-0.71-70.30%9615968.16%
ZIM220701C000475002022-06-30 10:15AM EDT47.500.250.150.30-0.55-68.75%720868.16%
ZIM220701C000480002022-06-30 9:55AM EDT48.000.250.050.55-0.45-64.29%3630585.94%
ZIM220701C000485002022-06-30 10:13AM EDT48.500.100.050.15-0.31-75.61%419668.36%
ZIM220701C000490002022-06-30 10:13AM EDT49.000.100.050.15-0.21-67.74%1564275.78%
ZIM220701C000495002022-06-30 9:30AM EDT49.500.350.000.35+0.10+40.00%6037596.09%
ZIM220701C000500002022-06-30 10:13AM EDT50.000.100.050.10-0.09-47.37%1096884.38%
ZIM220701C000510002022-06-30 9:56AM EDT51.000.060.050.10-0.04-40.00%152097.66%
ZIM220701C000520002022-06-30 10:00AM EDT52.000.100.050.150.00-14488116.41%
ZIM220701C000530002022-06-28 11:49AM EDT53.000.110.002.500.00-6239273.44%
ZIM220701C000540002022-06-29 11:17AM EDT54.000.050.000.150.00-5273133.59%
ZIM220701C000550002022-06-30 10:03AM EDT55.000.020.000.050.00-6503121.88%
ZIM220701C000560002022-06-28 3:58PM EDT56.000.080.002.050.00-851300.78%
ZIM220701C000570002022-06-28 12:19PM EDT57.000.050.000.100.00-20107154.69%
ZIM220701C000580002022-06-28 1:10PM EDT58.000.150.001.000.00-170264.84%
ZIM220701C000590002022-06-28 10:00AM EDT59.000.050.000.100.00-456174.22%
ZIM220701C000600002022-06-28 2:27PM EDT60.000.050.000.050.00-19359165.63%
ZIM220701C000610002022-06-27 3:06PM EDT61.000.050.000.050.00-228175.00%
ZIM220701C000620002022-06-23 12:34PM EDT62.000.080.000.050.00-153256182.81%
ZIM220701C000630002022-06-17 10:01AM EDT63.000.300.003.000.00-136449.41%
ZIM220701C000640002022-06-21 10:24AM EDT64.000.100.001.000.00-1123335.35%
ZIM220701C000650002022-06-23 11:08AM EDT65.000.200.004.800.00-162563.67%
ZIM220701C000660002022-06-16 12:07PM EDT66.000.200.000.050.00-110155212.50%
ZIM220701C000670002022-06-21 11:47AM EDT67.000.100.004.800.00-625589.26%
ZIM220701C000680002022-06-13 9:39AM EDT68.000.050.004.800.00-151601.56%
ZIM220701C000690002022-06-29 9:37AM EDT69.000.050.004.800.00-110613.67%
ZIM220701C000700002022-06-27 9:33AM EDT70.000.010.000.050.00-246240.63%
ZIM220701C000710002022-06-13 10:03AM EDT71.001.200.001.200.00-122422.85%
ZIM220701C000720002022-06-27 12:20PM EDT72.000.030.004.800.00-17648.05%
ZIM220701C000730002022-06-21 2:47PM EDT73.000.050.004.800.00-24658.98%
ZIM220701C000740002022-06-09 11:41AM EDT74.000.350.004.800.00-216669.73%
ZIM220701C000750002022-06-28 1:18PM EDT75.000.050.000.150.00-1997315.63%
ZIM220701C000760002022-06-21 11:25AM EDT76.000.100.004.800.00-107690.63%
ZIM220701C000780002022-06-08 9:34AM EDT78.002.080.000.100.00--3317.19%
ZIM220701C000800002022-06-27 9:35AM EDT80.000.050.000.100.00-341329.69%
ZIM220701C000850002022-06-24 9:47AM EDT85.000.030.004.800.00-19775.00%
ZIM220701C000900002022-05-23 12:38PM EDT90.000.510.000.050.00--1356.25%
ZIM220701C000950002022-06-14 11:46AM EDT95.000.100.000.100.00-1516412.50%
ZIM220701C001000002022-06-29 9:30AM EDT100.000.050.000.050.00-1465403.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM220701P000300002022-06-14 2:27PM EDT30.000.050.000.050.00--2243.75%
ZIM220701P000350002022-06-24 10:07AM EDT35.000.070.000.050.00-22160.94%
ZIM220701P000375002022-06-23 10:35AM EDT37.500.140.004.800.00--1448.63%
ZIM220701P000380002022-06-29 12:15PM EDT38.000.060.000.150.00-56139.06%
ZIM220701P000390002022-06-27 10:14AM EDT39.000.150.000.450.00-418157.03%
ZIM220701P000400002022-06-29 3:59PM EDT40.000.050.050.200.00-23397117.58%
ZIM220701P000405002022-06-24 3:10PM EDT40.500.270.000.500.00-98130.86%
ZIM220701P000410002022-06-29 10:18AM EDT41.000.100.050.150.00-11394.14%
ZIM220701P000415002022-06-28 12:02PM EDT41.500.150.004.800.00-1424315.43%
ZIM220701P000420002022-06-29 2:37PM EDT42.000.100.050.150.00-119076.17%
ZIM220701P000425002022-06-29 10:00AM EDT42.500.050.052.100.00-1133170.51%
ZIM220701P000430002022-06-29 12:56PM EDT43.000.100.052.050.00-650153.91%
ZIM220701P000435002022-06-28 10:32AM EDT43.500.350.101.650.00-1240124.41%
ZIM220701P000440002022-06-30 9:39AM EDT44.000.250.250.45+0.05+25.00%31,05865.04%
ZIM220701P000445002022-06-29 3:56PM EDT44.500.260.352.200.00-149125.20%
ZIM220701P000450002022-06-30 10:27AM EDT45.000.800.700.80+0.41+105.13%641,11568.16%
ZIM220701P000455002022-06-30 10:28AM EDT45.501.000.801.00+0.53+112.77%126760.94%
ZIM220701P000460002022-06-30 10:17AM EDT46.001.021.152.60+0.42+70.00%22298112.79%
ZIM220701P000465002022-06-30 10:00AM EDT46.501.351.401.75+0.55+68.75%727864.45%
ZIM220701P000470002022-06-30 10:27AM EDT47.002.001.852.35+1.00+100.00%2015678.52%
ZIM220701P000475002022-06-30 10:10AM EDT47.502.102.054.70+0.60+40.00%287154.88%
ZIM220701P000480002022-06-30 9:39AM EDT48.002.352.653.20+0.80+51.61%511681.84%
ZIM220701P000485002022-06-30 10:01AM EDT48.502.761.004.40+1.41+104.44%337181.25%
ZIM220701P000490002022-06-29 2:00PM EDT49.002.101.805.200.00-16183217.38%
ZIM220701P000495002022-06-29 10:40AM EDT49.502.532.105.200.00-145219186.52%
ZIM220701P000500002022-06-30 10:17AM EDT50.004.214.505.00+1.11+35.81%62,96287.50%
ZIM220701P000510002022-06-29 3:27PM EDT51.003.923.707.300.00-1280269.34%
ZIM220701P000520002022-06-29 11:08AM EDT52.005.006.507.000.00-1363113.28%
ZIM220701P000530002022-06-29 3:27PM EDT53.005.827.207.900.00-11,602157.42%
ZIM220701P000540002022-06-29 11:27AM EDT54.007.108.109.000.00-1070187.11%
ZIM220701P000550002022-06-29 3:53PM EDT55.008.009.2010.100.00-2221215.63%
ZIM220701P000560002022-06-29 3:02PM EDT56.009.0810.3011.800.00-113221.88%
ZIM220701P000570002022-06-28 12:30PM EDT57.009.8011.3012.000.00-110226.76%
ZIM220701P000580002022-06-29 11:45AM EDT58.0011.0512.2014.000.00-11255.47%
ZIM220701P000590002022-06-28 2:52PM EDT59.0011.6913.2014.100.00-55267.97%
ZIM220701P000600002022-06-29 9:46AM EDT60.0012.4014.2016.000.00-119279.88%
ZIM220701P000610002022-06-17 3:46PM EDT61.0011.1515.2016.000.00-21273.83%
ZIM220701P000620002022-06-15 3:51PM EDT62.0010.8016.1017.200.00-111319.14%
ZIM220701P000630002022-06-24 2:23PM EDT63.0016.5517.3018.100.00-139201.56%
ZIM220701P000640002022-06-29 11:07AM EDT64.0017.0418.2019.800.00-13305.86%
ZIM220701P000650002022-06-21 10:19AM EDT65.0013.0019.2020.000.00-212316.02%
ZIM220701P000660002022-06-27 9:30AM EDT66.0018.5318.7021.600.00-1018420.90%
ZIM220701P000670002022-06-27 9:30AM EDT67.0019.9021.5022.100.00-710282.42%
ZIM220701P000680002022-06-13 12:43PM EDT68.0018.4022.1023.000.00-2006344.92%
ZIM220701P000690002022-06-14 12:50PM EDT69.0018.6523.1024.100.00-10375.00%
ZIM220701P000700002022-06-08 9:44AM EDT70.0010.2922.5025.900.00-10026502.15%
ZIM220701P000710002022-06-03 9:31AM EDT71.007.1025.1026.200.00-10412.11%
ZIM220701P000720002022-05-31 1:22PM EDT72.009.1024.5029.000.00-10301.56%
ZIM220701P001000002022-06-27 3:35PM EDT100.0052.2054.3054.900.00--0539.84%