Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,027.77 -42.79 (-1.05%) Dow
33,795.96 -182.12 (-0.54%) Nasdaq
11,431.44 -190.27 (-1.64%) BTC-USD
22,853.09 -988.02 (-4.14%) CMC Crypto 200
516.40 -21.48 (-3.99%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230203C00007500 | 2023-01-03 11:45AM EST | 7.50 | 9.35 | 11.30 | 11.50 | 0.00 | - | 1 | 1 | 393.75% |
| ZIM230203C00013000 | 2023-01-30 11:20AM EST | 13.00 | 5.90 | 5.85 | 6.10 | +1.60 | +37.21% | 2 | 20 | 156.25% |
| ZIM230203C00014000 | 2023-01-30 11:47AM EST | 14.00 | 4.98 | 4.85 | 5.05 | +0.56 | +12.67% | 11 | 11 | 171.88% |
| ZIM230203C00014500 | 2023-01-18 10:38AM EST | 14.50 | 3.91 | 4.30 | 4.55 | 0.00 | - | - | 5 | 156.25% |
| ZIM230203C00015000 | 2023-01-30 9:44AM EST | 15.00 | 3.85 | 3.85 | 4.05 | +0.20 | +5.48% | 1 | 50 | 139.84% |
| ZIM230203C00015500 | 2022-12-23 10:43AM EST | 15.50 | 3.08 | 2.31 | 3.35 | 0.00 | - | 1 | 1 | 0.00% |
| ZIM230203C00016000 | 2023-01-27 11:38AM EST | 16.00 | 2.44 | 2.75 | 3.10 | 0.00 | - | 12 | 124 | 122.66% |
| ZIM230203C00016500 | 2023-01-27 2:40PM EST | 16.50 | 2.07 | 2.36 | 2.67 | 0.00 | - | 2 | 8 | 83.59% |
| ZIM230203C00017000 | 2023-01-30 12:02PM EST | 17.00 | 2.05 | 1.88 | 2.09 | +0.23 | +12.64% | 2 | 243 | 58.59% |
| ZIM230203C00017500 | 2023-01-30 11:55AM EST | 17.50 | 1.64 | 1.45 | 1.70 | +0.33 | +25.19% | 16 | 258 | 67.97% |
| ZIM230203C00018000 | 2023-01-30 1:07PM EST | 18.00 | 1.09 | 1.05 | 1.22 | +0.09 | +9.00% | 47 | 627 | 60.94% |
| ZIM230203C00018500 | 2023-01-30 2:17PM EST | 18.50 | 0.77 | 0.70 | 0.83 | +0.23 | +42.59% | 112 | 387 | 57.81% |
| ZIM230203C00019000 | 2023-01-30 2:12PM EST | 19.00 | 0.47 | 0.42 | 0.50 | +0.15 | +46.88% | 575 | 2,465 | 54.49% |
| ZIM230203C00019500 | 2023-01-30 2:12PM EST | 19.50 | 0.28 | 0.26 | 0.27 | +0.05 | +21.74% | 534 | 935 | 54.69% |
| ZIM230203C00020000 | 2023-01-30 2:04PM EST | 20.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 1,351 | 1,603 | 51.56% |
| ZIM230203C00020500 | 2023-01-30 2:15PM EST | 20.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 141 | 95 | 51.56% |
| ZIM230203C00021000 | 2023-01-30 2:07PM EST | 21.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 120 | 128 | 53.13% |
| ZIM230203C00021500 | 2023-01-23 1:42PM EST | 21.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 18 | 89.84% |
| ZIM230203C00022000 | 2023-01-24 10:03AM EST | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 65.63% |
| ZIM230203C00022500 | 2023-01-30 9:37AM EST | 22.50 | 0.01 | 0.00 | 0.39 | -0.13 | -92.86% | 1 | 7 | 128.13% |
| ZIM230203C00023000 | 2023-01-26 9:30AM EST | 23.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 68.75% |
| ZIM230203C00025000 | 2023-01-25 3:58PM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 103.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230203P00013000 | 2023-01-24 1:15PM EST | 13.00 | 0.03 | 0.00 | 1.21 | 0.00 | - | 1 | 4 | 348.05% |
| ZIM230203P00014000 | 2023-01-17 9:32AM EST | 14.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 183.59% |
| ZIM230203P00014500 | 2023-01-03 2:21PM EST | 14.50 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 10 | 246.09% |
| ZIM230203P00015000 | 2023-01-30 11:23AM EST | 15.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 11 | 25 | 98.44% |
| ZIM230203P00015500 | 2023-01-30 11:39AM EST | 15.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 83 | 31 | 81.25% |
| ZIM230203P00016000 | 2023-01-27 2:49PM EST | 16.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 5 | 59 | 93.75% |
| ZIM230203P00016500 | 2023-01-30 12:26PM EST | 16.50 | 0.03 | 0.00 | 0.08 | -0.08 | -72.73% | 1 | 300 | 75.78% |
| ZIM230203P00017000 | 2023-01-30 12:50PM EST | 17.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 23 | 867 | 62.50% |
| ZIM230203P00017500 | 2023-01-30 12:33PM EST | 17.50 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 62 | 578 | 57.42% |
| ZIM230203P00018000 | 2023-01-30 2:10PM EST | 18.00 | 0.12 | 0.11 | 0.16 | -0.14 | -53.85% | 610 | 525 | 53.91% |
| ZIM230203P00018500 | 2023-01-30 2:15PM EST | 18.50 | 0.26 | 0.25 | 0.33 | -0.16 | -38.10% | 1,453 | 118 | 55.27% |
| ZIM230203P00019000 | 2023-01-30 12:51PM EST | 19.00 | 0.50 | 0.44 | 0.59 | -0.19 | -27.54% | 581 | 561 | 55.47% |
| ZIM230203P00019500 | 2023-01-30 12:53PM EST | 19.50 | 0.82 | 0.71 | 0.93 | -0.34 | -29.31% | 9 | 9 | 55.86% |
| ZIM230203P00020000 | 2023-01-23 2:41PM EST | 20.00 | 1.50 | 1.05 | 1.23 | 0.00 | - | 7 | 128 | 61.52% |
| ZIM230203P00021000 | 2023-01-30 9:55AM EST | 21.00 | 2.12 | 1.97 | 2.21 | -1.47 | -40.95% | 1 | 16 | 60.16% |
| ZIM230203P00021500 | 2022-12-27 10:38AM EST | 21.50 | 4.78 | 2.93 | 3.50 | 0.00 | - | - | 2 | 173.83% |
| ZIM230203P00022000 | 2023-01-20 12:53PM EST | 22.00 | 3.97 | 2.92 | 3.40 | 0.00 | - | 2 | 33 | 99.80% |
| ZIM230203P00022500 | 2023-01-18 12:00PM EST | 22.50 | 4.20 | 3.50 | 3.80 | 0.00 | - | 2 | 3 | 107.81% |
© 2023 Yahoo. All rights reserved.
