Singapore markets closed

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.02+0.24 (+2.45%)
At close: 04:00PM EDT
9.95 -0.07 (-0.70%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240328C000060002024-03-21 11:03AM EDT6.003.950.000.000.00-200.00%
ZIM240328C000070002024-03-21 10:11AM EDT7.002.990.000.000.00-310.00%
ZIM240328C000075002024-03-27 1:05PM EDT7.502.460.000.000.00-100.00%
ZIM240328C000080002024-03-26 9:47AM EDT8.001.800.000.000.00-120.00%
ZIM240328C000085002024-03-22 1:28PM EDT8.501.200.000.000.00-310.00%
ZIM240328C000090002024-03-26 3:49PM EDT9.000.800.000.000.00-7170.00%
ZIM240328C000095002024-03-27 3:31PM EDT9.500.580.000.000.00-748890.00%
ZIM240328C000100002024-03-27 3:52PM EDT10.000.120.000.000.00-1,9215,2530.00%
ZIM240328C000105002024-03-27 3:47PM EDT10.500.030.000.000.00-26952325.00%
ZIM240328C000110002024-03-27 3:13PM EDT11.000.010.000.000.00-6247950.00%
ZIM240328C000115002024-03-26 10:11AM EDT11.500.010.000.000.00-1318950.00%
ZIM240328C000120002024-03-26 3:29PM EDT12.000.010.000.000.00-920150.00%
ZIM240328C000125002024-03-27 2:54PM EDT12.500.010.000.000.00-142950.00%
ZIM240328C000130002024-03-22 3:45PM EDT13.000.020.000.000.00-118950.00%
ZIM240328C000135002024-03-22 3:48PM EDT13.500.010.000.000.00-318250.00%
ZIM240328C000140002024-03-22 3:35PM EDT14.000.010.000.000.00-56250.00%
ZIM240328C000145002024-03-13 2:45PM EDT14.500.050.000.000.00-292350.00%
ZIM240328C000150002024-03-26 10:39AM EDT15.000.010.000.000.00-140850.00%
ZIM240328C000155002024-03-26 9:30AM EDT15.500.330.000.000.00-2028100.00%
ZIM240328C000160002024-03-20 11:49AM EDT16.000.150.000.000.00-1014250.00%
ZIM240328C000165002024-02-28 1:51PM EDT16.500.400.000.000.00-91450.00%
ZIM240328C000170002024-03-11 11:14AM EDT17.000.110.000.000.00-11050.00%
ZIM240328C000175002024-03-27 1:10PM EDT17.500.010.000.000.00-16650.00%
ZIM240328C000180002024-02-27 1:21PM EDT18.000.300.000.000.00-31650.00%
ZIM240328C000190002024-02-15 11:39AM EDT19.000.280.004.800.00-112,085.16%
ZIM240328C000200002024-03-13 12:58PM EDT20.000.020.000.000.00-12250.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM240328P000075002024-03-26 11:28AM EDT7.500.020.000.000.00-111450.00%
ZIM240328P000080002024-03-27 12:31PM EDT8.000.070.000.000.00-350050.00%
ZIM240328P000085002024-03-26 3:53PM EDT8.500.020.000.000.00-1335150.00%
ZIM240328P000090002024-03-27 3:44PM EDT9.000.020.000.000.00-6778550.00%
ZIM240328P000095002024-03-27 3:36PM EDT9.500.020.000.000.00-21677225.00%
ZIM240328P000100002024-03-27 3:49PM EDT10.000.130.000.000.00-3266123.13%
ZIM240328P000105002024-03-27 3:27PM EDT10.500.550.000.000.00-37690.00%
ZIM240328P000110002024-03-27 1:56PM EDT11.000.990.000.000.00-122030.00%
ZIM240328P000115002024-03-27 10:04AM EDT11.501.750.000.000.00-42110.00%
ZIM240328P000120002024-03-27 3:36PM EDT12.001.950.000.000.00-3530.00%
ZIM240328P000125002024-03-27 12:09PM EDT12.502.560.000.000.00-2290.00%
ZIM240328P000130002024-03-27 9:31AM EDT13.003.100.000.000.00-2250.00%
ZIM240328P000135002024-03-26 1:54PM EDT13.503.680.000.000.00-1170.00%
ZIM240328P000140002024-03-13 10:56AM EDT14.004.200.000.000.00-210.00%
ZIM240328P000145002024-03-22 10:31AM EDT14.504.850.000.000.00-20170.00%
ZIM240328P000150002024-02-29 4:12PM EDT15.003.530.000.000.00-110.00%