ZIM - ZIM Integrated Shipping Services Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM230602C000025002023-05-24 10:19AM EDT2.5011.7011.0511.650.00-11900.00%
ZIM230602C000050002023-05-12 11:09AM EDT5.0012.408.709.150.00-11632.81%
ZIM230602C000110002023-05-25 11:23AM EDT11.002.962.632.880.00--1167.19%
ZIM230602C000120002023-05-26 3:59PM EDT12.001.831.731.92-0.42-18.67%152393.75%
ZIM230602C000125002023-05-25 9:46AM EDT12.501.741.241.420.00--273.44%
ZIM230602C000130002023-05-26 11:59AM EDT13.001.200.810.98-0.08-6.25%461569.14%
ZIM230602C000135002023-05-26 3:55PM EDT13.500.480.480.65-0.46-48.94%7320071.88%
ZIM230602C000140002023-05-26 3:53PM EDT14.000.250.220.30-0.33-56.90%41027962.11%
ZIM230602C000145002023-05-26 3:54PM EDT14.500.110.090.16-0.21-65.62%23951864.84%
ZIM230602C000150002023-05-26 3:59PM EDT15.000.050.030.08-0.12-70.59%2591,27466.80%
ZIM230602C000155002023-05-26 2:53PM EDT15.500.030.000.04-0.05-62.50%8127167.19%
ZIM230602C000160002023-05-26 2:55PM EDT16.000.020.000.05-0.02-50.00%8630684.38%
ZIM230602C000165002023-05-25 10:02AM EDT16.500.040.000.040.00-106493.75%
ZIM230602C000170002023-05-26 2:51PM EDT17.000.010.000.01-0.04-80.00%311387.50%
ZIM230602C000175002023-05-23 9:30AM EDT17.500.050.000.080.00-1317134.38%
ZIM230602C000180002023-05-25 1:40PM EDT18.000.040.000.030.00-6401125.00%
ZIM230602C000185002023-05-26 10:48AM EDT18.500.010.000.05-0.01-50.00%1655146.88%
ZIM230602C000190002023-05-26 9:50AM EDT19.000.050.000.04+0.04+400.00%1272150.00%
ZIM230602C000195002023-05-26 10:56AM EDT19.500.020.000.08+0.01+100.00%1082179.69%
ZIM230602C000200002023-05-26 10:27AM EDT20.000.020.000.04+0.01+100.00%5311171.88%
ZIM230602C000205002023-05-17 3:09PM EDT20.500.100.000.120.00-922215.63%
ZIM230602C000210002023-05-25 1:19PM EDT21.000.010.000.060.00-429200.00%
ZIM230602C000215002023-05-19 11:03AM EDT21.500.060.000.060.00-2030209.38%
ZIM230602C000220002023-05-15 3:08PM EDT22.000.060.000.120.00-620245.31%
ZIM230602C000225002023-05-18 1:37PM EDT22.500.060.000.010.00-3591181.25%
ZIM230602C000230002023-05-03 10:39AM EDT23.000.090.000.120.00-314264.06%
ZIM230602C000235002023-04-19 2:54PM EDT23.500.670.000.100.00-84264.06%
ZIM230602C000240002023-05-09 12:29PM EDT24.000.050.000.050.00-142143243.75%
ZIM230602C000245002023-05-11 11:55AM EDT24.500.030.000.060.00-4132259.38%
ZIM230602C000250002023-05-02 3:58PM EDT25.000.060.000.010.00-9237212.50%
ZIM230602C000255002023-04-20 12:27PM EDT25.500.270.000.750.00--0445.70%
ZIM230602C000260002023-04-21 12:51PM EDT26.000.130.000.750.00-105454.69%
ZIM230602C000265002023-04-20 11:33AM EDT26.500.200.000.750.00--0464.06%
ZIM230602C000270002023-04-21 12:52PM EDT27.000.140.000.070.00-55300.00%
ZIM230602C000280002023-04-20 12:25PM EDT28.000.120.000.750.00--2489.84%
ZIM230602C000290002023-04-19 3:41PM EDT29.000.080.000.750.00--0506.25%
ZIM230602C000300002023-04-20 12:25PM EDT30.000.060.000.390.00--0450.78%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM230602P000110002023-05-23 1:41PM EDT11.000.030.000.030.00--84112.50%
ZIM230602P000115002023-05-22 9:56AM EDT11.500.040.000.090.00--1115.63%
ZIM230602P000120002023-05-26 3:26PM EDT12.000.040.010.04+0.03+300.00%1014782.03%
ZIM230602P000125002023-05-26 3:26PM EDT12.500.060.040.07-0.02-25.00%2212375.78%
ZIM230602P000130002023-05-26 3:37PM EDT13.000.130.130.15-0.02-13.33%5045375.00%
ZIM230602P000135002023-05-26 3:53PM EDT13.500.270.220.290.00-28712466.41%
ZIM230602P000140002023-05-26 3:59PM EDT14.000.490.490.53+0.16+48.48%26329167.19%
ZIM230602P000145002023-05-26 3:47PM EDT14.500.820.771.00+0.21+34.43%12233173.44%
ZIM230602P000150002023-05-26 3:55PM EDT15.001.281.201.41+0.36+39.13%3054876.56%
ZIM230602P000155002023-05-26 3:30PM EDT15.501.831.581.84+0.40+27.97%1158105.86%
ZIM230602P000160002023-05-26 2:52PM EDT16.002.122.162.38+0.22+11.58%818098.44%
ZIM230602P000165002023-05-26 3:30PM EDT16.502.792.612.84+0.49+21.30%932275.00%
ZIM230602P000170002023-05-26 3:35PM EDT17.003.302.933.50+0.25+8.20%10150203.91%
ZIM230602P000175002023-05-26 11:43AM EDT17.503.413.453.95+0.16+4.92%1186207.42%
ZIM230602P000180002023-05-26 12:18PM EDT18.004.154.004.45-0.10-2.35%536106.25%
ZIM230602P000185002023-05-18 11:07AM EDT18.501.444.604.900.00-26150.00%
ZIM230602P000190002023-05-25 10:17AM EDT19.004.865.055.500.00-123179.69%
ZIM230602P000195002023-05-25 2:36PM EDT19.505.355.556.000.00-1416190.63%
ZIM230602P000200002023-05-23 10:12AM EDT20.006.255.906.500.00-10104294.53%
ZIM230602P000205002023-05-26 10:09AM EDT20.506.256.406.85+1.50+31.58%128253.13%
ZIM230602P000210002023-05-05 10:28AM EDT21.004.436.907.300.00-419239.06%
ZIM230602P000215002023-04-19 3:06PM EDT21.502.003.655.250.00--20.00%
ZIM230602P000220002023-05-23 3:35PM EDT22.007.727.908.450.00-815325.78%
ZIM230602P000225002023-05-23 9:44AM EDT22.5010.558.608.950.00-31250.00%
ZIM230602P000230002023-04-17 11:18AM EDT23.003.104.156.800.00--40.00%
ZIM230602P000240002023-05-24 3:59PM EDT24.009.6010.1510.300.00--1200.00%
ZIM230602P000250002023-05-24 3:59PM EDT25.0010.6011.0011.300.00-14310.94%
ZIM230602P000295002023-05-24 3:59PM EDT29.5015.1015.5016.400.00--1459.38%
ZIM230602P000300002023-05-02 11:53AM EDT30.0013.5816.1516.300.00-2020268.75%
ZIM230602P000305002023-05-23 10:00AM EDT30.5016.9016.6517.800.00--0570.31%
ZIM230602P000335002023-05-24 3:59PM EDT33.5019.1019.5519.800.00--1425.00%