Singapore markets open in 1 hour 31 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.18+0.45 (+2.40%)
At close: 04:00PM EDT
19.18 0.00 (0.00%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240524C000070002024-04-22 1:15PM EDT7.003.7010.8514.100.00-11616.41%
ZIM240524C000075002024-04-16 2:24PM EDT7.502.6010.2012.150.00--0656.25%
ZIM240524C000080002024-04-26 1:47PM EDT8.005.1510.9013.100.00-10737.50%
ZIM240524C000090002024-05-20 1:27PM EDT9.0010.1510.0011.15+0.20+2.01%11518.75%
ZIM240524C000095002024-05-10 3:36PM EDT9.508.588.8011.150.00--1450.78%
ZIM240524C000100002024-05-16 11:26AM EDT10.008.758.859.500.00-5660432.03%
ZIM240524C000105002024-05-20 1:27PM EDT10.508.857.3510.65+2.50+39.37%211405.47%
ZIM240524C000110002024-05-20 9:33AM EDT11.007.987.908.70+0.03+0.38%3907299.22%
ZIM240524C000115002024-05-14 1:46PM EDT11.507.457.4010.000.00-3985527.73%
ZIM240524C000120002024-05-20 2:53PM EDT12.007.237.008.85+0.36+5.24%91,328437.89%
ZIM240524C000125002024-05-17 3:44PM EDT12.506.506.506.900.00-121,575175.00%
ZIM240524C000130002024-05-17 11:02AM EDT13.005.756.008.500.00-61,033446.09%
ZIM240524C000135002024-05-17 3:53PM EDT13.505.455.508.000.00-11,575417.58%
ZIM240524C000140002024-05-20 3:15PM EDT14.005.235.057.05+0.41+8.51%9609355.08%
ZIM240524C000145002024-05-20 3:48PM EDT14.504.634.555.00-0.02-0.43%552,462160.94%
ZIM240524C000150002024-05-20 3:41PM EDT15.004.203.755.25+0.15+3.70%6595,836204.69%
ZIM240524C000155002024-05-20 3:46PM EDT15.503.793.704.05+0.14+3.84%142359157.81%
ZIM240524C000160002024-05-20 2:27PM EDT16.003.353.303.65+0.05+1.52%7223,267160.94%
ZIM240524C000165002024-05-20 3:35PM EDT16.503.002.493.20+0.25+9.09%10713116.41%
ZIM240524C000170002024-05-20 3:57PM EDT17.002.652.542.87+0.05+1.92%3711,148159.38%
ZIM240524C000175002024-05-20 3:57PM EDT17.502.252.192.42-0.12-5.06%11109151.56%
ZIM240524C000180002024-05-20 3:55PM EDT18.001.981.902.08+0.22+12.50%711,985151.95%
ZIM240524C000185002024-05-20 3:51PM EDT18.501.671.661.90-0.13-7.22%144629160.94%
ZIM240524C000190002024-05-20 3:59PM EDT19.001.451.451.67+0.20+16.00%1,4391,414165.04%
ZIM240524C000195002024-05-20 3:59PM EDT19.501.231.161.26-0.04-3.15%1,601300151.17%
ZIM240524C000200002024-05-20 3:59PM EDT20.001.010.961.08-0.01-0.98%2,3112,086152.34%
ZIM240524C000205002024-05-20 3:57PM EDT20.500.810.840.86-0.11-11.96%29194152.73%
ZIM240524C000210002024-05-20 3:59PM EDT21.000.700.640.71-0.01-1.41%5,9193,708149.61%
ZIM240524C000215002024-05-20 3:52PM EDT21.500.570.530.62-0.03-5.00%27245152.93%
ZIM240524C000220002024-05-20 3:59PM EDT22.000.440.410.51-0.04-8.33%1,2921,125151.95%
ZIM240524C000225002024-05-20 3:59PM EDT22.500.370.370.40-0.08-17.78%1,257732153.91%
ZIM240524C000230002024-05-20 3:59PM EDT23.000.290.260.33-0.02-6.45%63676151.56%
ZIM240524C000235002024-05-20 3:58PM EDT23.500.230.110.45-0.07-23.33%642425159.77%
ZIM240524C000240002024-05-20 3:59PM EDT24.000.220.170.220.00-2,057269153.52%
ZIM240524C000245002024-05-20 3:36PM EDT24.500.140.050.37-0.06-30.00%20219166.41%
ZIM240524C000250002024-05-20 3:59PM EDT25.000.100.100.15+0.09+900.00%5,92029154.69%
ZIM240524C000255002024-05-20 3:29PM EDT25.500.090.003.30-0.11-55.00%12580394.34%
ZIM240524C000265002024-05-20 3:29PM EDT26.500.080.000.45-0.02-20.00%7023205.86%
ZIM240524C000270002024-05-20 3:13PM EDT27.000.070.060.08-0.04-36.36%11613166.41%
ZIM240524C000275002024-05-17 3:59PM EDT27.500.330.000.390.00-2026214.84%
ZIM240524C000280002024-05-20 3:48PM EDT28.000.040.030.06-0.06-60.00%1,0645167.19%
ZIM240524C000285002024-05-20 3:57PM EDT28.500.040.020.15-0.03-42.86%72314192.97%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240524P000070002024-04-11 2:23PM EDT7.000.050.004.000.00--141,210.94%
ZIM240524P000075002024-04-22 11:59AM EDT7.500.070.000.020.00-13325.00%
ZIM240524P000080002024-05-20 1:30PM EDT8.000.010.000.01-0.16-94.12%135281.25%
ZIM240524P000085002024-05-15 3:07PM EDT8.500.020.000.020.00-1036287.50%
ZIM240524P000090002024-05-09 1:01PM EDT9.000.030.000.020.00-54100268.75%
ZIM240524P000095002024-05-13 12:10PM EDT9.500.010.000.020.00-6491250.00%
ZIM240524P000100002024-05-20 10:37AM EDT10.000.010.000.02-0.01-50.00%5510231.25%
ZIM240524P000105002024-05-20 3:53PM EDT10.500.010.000.01-0.01-50.00%969196.88%
ZIM240524P000110002024-05-20 3:59PM EDT11.000.010.000.010.00-365332187.50%
ZIM240524P000115002024-05-17 10:56AM EDT11.500.100.000.020.00-690187.50%
ZIM240524P000120002024-05-20 3:57PM EDT12.000.020.010.02-0.04-66.67%218482181.25%
ZIM240524P000125002024-05-20 3:59PM EDT12.500.020.010.02-0.09-81.82%20223165.63%
ZIM240524P000130002024-05-20 3:38PM EDT13.000.040.010.05-0.07-63.64%2158170.31%
ZIM240524P000135002024-05-20 3:29PM EDT13.500.050.010.05-0.07-58.33%1,579447156.25%
ZIM240524P000140002024-05-20 3:51PM EDT14.000.080.080.09-0.06-42.86%236320172.66%
ZIM240524P000145002024-05-20 3:56PM EDT14.500.110.070.18-0.76-87.36%181122171.88%
ZIM240524P000150002024-05-20 3:59PM EDT15.000.140.140.15-0.15-51.72%2,2855,835161.33%
ZIM240524P000155002024-05-20 3:57PM EDT15.500.200.180.27-0.19-48.72%44464164.84%
ZIM240524P000160002024-05-20 3:58PM EDT16.000.280.260.32-0.18-39.13%371386160.16%
ZIM240524P000165002024-05-20 3:59PM EDT16.500.410.270.50-0.17-29.31%393103158.01%
ZIM240524P000170002024-05-20 3:59PM EDT17.000.500.470.54-0.25-33.33%581573156.45%
ZIM240524P000175002024-05-20 3:47PM EDT17.500.700.640.70-0.17-19.54%302444157.62%
ZIM240524P000180002024-05-20 3:57PM EDT18.000.870.820.88-0.29-25.00%2,900163156.84%
ZIM240524P000185002024-05-20 3:59PM EDT18.501.071.051.08-0.33-23.57%3951,209157.03%
ZIM240524P000190002024-05-20 3:59PM EDT19.001.321.281.32-0.33-20.00%2,336184155.86%
ZIM240524P000195002024-05-20 3:56PM EDT19.501.611.482.00-0.27-14.36%226108174.61%
ZIM240524P000200002024-05-20 3:46PM EDT20.001.811.682.10-0.31-14.62%10138158.01%
ZIM240524P000205002024-05-20 3:28PM EDT20.502.212.062.80-0.25-10.16%1818182.62%
ZIM240524P000210002024-05-20 1:32PM EDT21.002.402.273.15-0.59-19.73%2065175.39%
ZIM240524P000220002024-05-20 10:51AM EDT22.003.372.463.95-0.83-19.76%382141.02%
ZIM240524P000225002024-05-09 12:38PM EDT22.503.512.924.20-3.29-48.38%81130.08%
ZIM240524P000250002024-05-15 10:17AM EDT25.007.155.706.600.00-98200.39%