ZIM - ZIM Integrated Shipping Services Ltd.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230602C00002500 | 2023-05-24 10:19AM EDT | 2.50 | 11.70 | 11.05 | 11.65 | 0.00 | - | 1 | 1 | 900.00% |
| ZIM230602C00005000 | 2023-05-12 11:09AM EDT | 5.00 | 12.40 | 8.70 | 9.15 | 0.00 | - | 1 | 1 | 632.81% |
| ZIM230602C00011000 | 2023-05-25 11:23AM EDT | 11.00 | 2.96 | 2.63 | 2.88 | 0.00 | - | - | 1 | 167.19% |
| ZIM230602C00012000 | 2023-05-26 3:59PM EDT | 12.00 | 1.83 | 1.73 | 1.92 | -0.42 | -18.67% | 15 | 23 | 93.75% |
| ZIM230602C00012500 | 2023-05-25 9:46AM EDT | 12.50 | 1.74 | 1.24 | 1.42 | 0.00 | - | - | 2 | 73.44% |
| ZIM230602C00013000 | 2023-05-26 11:59AM EDT | 13.00 | 1.20 | 0.81 | 0.98 | -0.08 | -6.25% | 4 | 615 | 69.14% |
| ZIM230602C00013500 | 2023-05-26 3:55PM EDT | 13.50 | 0.48 | 0.48 | 0.65 | -0.46 | -48.94% | 73 | 200 | 71.88% |
| ZIM230602C00014000 | 2023-05-26 3:53PM EDT | 14.00 | 0.25 | 0.22 | 0.30 | -0.33 | -56.90% | 410 | 279 | 62.11% |
| ZIM230602C00014500 | 2023-05-26 3:54PM EDT | 14.50 | 0.11 | 0.09 | 0.16 | -0.21 | -65.62% | 239 | 518 | 64.84% |
| ZIM230602C00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.05 | 0.03 | 0.08 | -0.12 | -70.59% | 259 | 1,274 | 66.80% |
| ZIM230602C00015500 | 2023-05-26 2:53PM EDT | 15.50 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 81 | 271 | 67.19% |
| ZIM230602C00016000 | 2023-05-26 2:55PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 86 | 306 | 84.38% |
| ZIM230602C00016500 | 2023-05-25 10:02AM EDT | 16.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 64 | 93.75% |
| ZIM230602C00017000 | 2023-05-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 113 | 87.50% |
| ZIM230602C00017500 | 2023-05-23 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 317 | 134.38% |
| ZIM230602C00018000 | 2023-05-25 1:40PM EDT | 18.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 401 | 125.00% |
| ZIM230602C00018500 | 2023-05-26 10:48AM EDT | 18.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 655 | 146.88% |
| ZIM230602C00019000 | 2023-05-26 9:50AM EDT | 19.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 1 | 272 | 150.00% |
| ZIM230602C00019500 | 2023-05-26 10:56AM EDT | 19.50 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 10 | 82 | 179.69% |
| ZIM230602C00020000 | 2023-05-26 10:27AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 311 | 171.88% |
| ZIM230602C00020500 | 2023-05-17 3:09PM EDT | 20.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 9 | 22 | 215.63% |
| ZIM230602C00021000 | 2023-05-25 1:19PM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 29 | 200.00% |
| ZIM230602C00021500 | 2023-05-19 11:03AM EDT | 21.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 30 | 209.38% |
| ZIM230602C00022000 | 2023-05-15 3:08PM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 6 | 20 | 245.31% |
| ZIM230602C00022500 | 2023-05-18 1:37PM EDT | 22.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 591 | 181.25% |
| ZIM230602C00023000 | 2023-05-03 10:39AM EDT | 23.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 3 | 14 | 264.06% |
| ZIM230602C00023500 | 2023-04-19 2:54PM EDT | 23.50 | 0.67 | 0.00 | 0.10 | 0.00 | - | 8 | 4 | 264.06% |
| ZIM230602C00024000 | 2023-05-09 12:29PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 143 | 243.75% |
| ZIM230602C00024500 | 2023-05-11 11:55AM EDT | 24.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 132 | 259.38% |
| ZIM230602C00025000 | 2023-05-02 3:58PM EDT | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 9 | 237 | 212.50% |
| ZIM230602C00025500 | 2023-04-20 12:27PM EDT | 25.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 0 | 445.70% |
| ZIM230602C00026000 | 2023-04-21 12:51PM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 454.69% |
| ZIM230602C00026500 | 2023-04-20 11:33AM EDT | 26.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 464.06% |
| ZIM230602C00027000 | 2023-04-21 12:52PM EDT | 27.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 300.00% |
| ZIM230602C00028000 | 2023-04-20 12:25PM EDT | 28.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 489.84% |
| ZIM230602C00029000 | 2023-04-19 3:41PM EDT | 29.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 0 | 506.25% |
| ZIM230602C00030000 | 2023-04-20 12:25PM EDT | 30.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 0 | 450.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM230602P00011000 | 2023-05-23 1:41PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 84 | 112.50% |
| ZIM230602P00011500 | 2023-05-22 9:56AM EDT | 11.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 1 | 115.63% |
| ZIM230602P00012000 | 2023-05-26 3:26PM EDT | 12.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 10 | 147 | 82.03% |
| ZIM230602P00012500 | 2023-05-26 3:26PM EDT | 12.50 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 22 | 123 | 75.78% |
| ZIM230602P00013000 | 2023-05-26 3:37PM EDT | 13.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 50 | 453 | 75.00% |
| ZIM230602P00013500 | 2023-05-26 3:53PM EDT | 13.50 | 0.27 | 0.22 | 0.29 | 0.00 | - | 287 | 124 | 66.41% |
| ZIM230602P00014000 | 2023-05-26 3:59PM EDT | 14.00 | 0.49 | 0.49 | 0.53 | +0.16 | +48.48% | 263 | 291 | 67.19% |
| ZIM230602P00014500 | 2023-05-26 3:47PM EDT | 14.50 | 0.82 | 0.77 | 1.00 | +0.21 | +34.43% | 122 | 331 | 73.44% |
| ZIM230602P00015000 | 2023-05-26 3:55PM EDT | 15.00 | 1.28 | 1.20 | 1.41 | +0.36 | +39.13% | 30 | 548 | 76.56% |
| ZIM230602P00015500 | 2023-05-26 3:30PM EDT | 15.50 | 1.83 | 1.58 | 1.84 | +0.40 | +27.97% | 11 | 58 | 105.86% |
| ZIM230602P00016000 | 2023-05-26 2:52PM EDT | 16.00 | 2.12 | 2.16 | 2.38 | +0.22 | +11.58% | 8 | 180 | 98.44% |
| ZIM230602P00016500 | 2023-05-26 3:30PM EDT | 16.50 | 2.79 | 2.61 | 2.84 | +0.49 | +21.30% | 9 | 322 | 75.00% |
| ZIM230602P00017000 | 2023-05-26 3:35PM EDT | 17.00 | 3.30 | 2.93 | 3.50 | +0.25 | +8.20% | 10 | 150 | 203.91% |
| ZIM230602P00017500 | 2023-05-26 11:43AM EDT | 17.50 | 3.41 | 3.45 | 3.95 | +0.16 | +4.92% | 1 | 186 | 207.42% |
| ZIM230602P00018000 | 2023-05-26 12:18PM EDT | 18.00 | 4.15 | 4.00 | 4.45 | -0.10 | -2.35% | 5 | 36 | 106.25% |
| ZIM230602P00018500 | 2023-05-18 11:07AM EDT | 18.50 | 1.44 | 4.60 | 4.90 | 0.00 | - | 2 | 6 | 150.00% |
| ZIM230602P00019000 | 2023-05-25 10:17AM EDT | 19.00 | 4.86 | 5.05 | 5.50 | 0.00 | - | 1 | 23 | 179.69% |
| ZIM230602P00019500 | 2023-05-25 2:36PM EDT | 19.50 | 5.35 | 5.55 | 6.00 | 0.00 | - | 14 | 16 | 190.63% |
| ZIM230602P00020000 | 2023-05-23 10:12AM EDT | 20.00 | 6.25 | 5.90 | 6.50 | 0.00 | - | 10 | 104 | 294.53% |
| ZIM230602P00020500 | 2023-05-26 10:09AM EDT | 20.50 | 6.25 | 6.40 | 6.85 | +1.50 | +31.58% | 1 | 28 | 253.13% |
| ZIM230602P00021000 | 2023-05-05 10:28AM EDT | 21.00 | 4.43 | 6.90 | 7.30 | 0.00 | - | 4 | 19 | 239.06% |
| ZIM230602P00021500 | 2023-04-19 3:06PM EDT | 21.50 | 2.00 | 3.65 | 5.25 | 0.00 | - | - | 2 | 0.00% |
| ZIM230602P00022000 | 2023-05-23 3:35PM EDT | 22.00 | 7.72 | 7.90 | 8.45 | 0.00 | - | 8 | 15 | 325.78% |
| ZIM230602P00022500 | 2023-05-23 9:44AM EDT | 22.50 | 10.55 | 8.60 | 8.95 | 0.00 | - | 3 | 1 | 250.00% |
| ZIM230602P00023000 | 2023-04-17 11:18AM EDT | 23.00 | 3.10 | 4.15 | 6.80 | 0.00 | - | - | 4 | 0.00% |
| ZIM230602P00024000 | 2023-05-24 3:59PM EDT | 24.00 | 9.60 | 10.15 | 10.30 | 0.00 | - | - | 1 | 200.00% |
| ZIM230602P00025000 | 2023-05-24 3:59PM EDT | 25.00 | 10.60 | 11.00 | 11.30 | 0.00 | - | 1 | 4 | 310.94% |
| ZIM230602P00029500 | 2023-05-24 3:59PM EDT | 29.50 | 15.10 | 15.50 | 16.40 | 0.00 | - | - | 1 | 459.38% |
| ZIM230602P00030000 | 2023-05-02 11:53AM EDT | 30.00 | 13.58 | 16.15 | 16.30 | 0.00 | - | 20 | 20 | 268.75% |
| ZIM230602P00030500 | 2023-05-23 10:00AM EDT | 30.50 | 16.90 | 16.65 | 17.80 | 0.00 | - | - | 0 | 570.31% |
| ZIM230602P00033500 | 2023-05-24 3:59PM EDT | 33.50 | 19.10 | 19.55 | 19.80 | 0.00 | - | - | 1 | 425.00% |
© 2023 Yahoo. All rights reserved.