Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
55,040.13 -1,438.61 (-2.55%) CMC Crypto 200
1,396.94 -44.82 (-3.11%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM211217C00025000 | 2021-11-15 3:47PM EST | 25.00 | 24.34 | 28.90 | 30.10 | 0.00 | - | - | 40 | 241.02% |
| ZIM211217C00030000 | 2021-12-01 1:33PM EST | 30.00 | 24.30 | 23.80 | 25.40 | 0.00 | - | 205 | 321 | 200.49% |
| ZIM211217C00035000 | 2021-12-03 11:37AM EST | 35.00 | 19.00 | 18.80 | 20.10 | -1.50 | -7.32% | 3 | 215 | 144.14% |
| ZIM211217C00040000 | 2021-12-03 10:45AM EST | 40.00 | 14.00 | 13.90 | 15.00 | +0.10 | +0.72% | 7 | 353 | 107.23% |
| ZIM211217C00045000 | 2021-12-03 11:36AM EST | 45.00 | 10.00 | 9.20 | 10.20 | +0.20 | +2.04% | 124 | 3,647 | 85.35% |
| ZIM211217C00050000 | 2021-12-03 11:57AM EST | 50.00 | 5.52 | 5.20 | 6.00 | -0.38 | -6.44% | 336 | 12,563 | 75.10% |
| ZIM211217C00055000 | 2021-12-03 11:56AM EST | 55.00 | 2.70 | 2.45 | 2.90 | -0.15 | -5.26% | 1,276 | 19,491 | 70.75% |
| ZIM211217C00060000 | 2021-12-03 11:56AM EST | 60.00 | 1.00 | 1.00 | 1.15 | -0.35 | -25.93% | 1,194 | 22,952 | 69.58% |
| ZIM211217C00065000 | 2021-12-03 11:46AM EST | 65.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 954 | 12,961 | 73.05% |
| ZIM211217C00070000 | 2021-12-03 11:35AM EST | 70.00 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 1,234 | 4,232 | 75.29% |
| ZIM211217C00075000 | 2021-12-03 11:35AM EST | 75.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 51 | 1,927 | 78.71% |
| ZIM211217C00080000 | 2021-12-03 11:30AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,330 | 78.91% |
| ZIM211217C00085000 | 2021-12-03 9:32AM EST | 85.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 2 | 1,114 | 107.23% |
| ZIM211217C00090000 | 2021-11-29 3:53PM EST | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 107 | 99.22% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM211217P00022500 | 2021-11-24 10:55AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 173.44% |
| ZIM211217P00030000 | 2021-12-02 10:31AM EST | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 73 | 197.85% |
| ZIM211217P00035000 | 2021-12-03 11:14AM EST | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 14 | 1,084 | 119.34% |
| ZIM211217P00040000 | 2021-12-03 11:35AM EST | 40.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 157 | 4,964 | 101.37% |
| ZIM211217P00045000 | 2021-12-03 11:35AM EST | 45.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 371 | 8,768 | 94.53% |
| ZIM211217P00050000 | 2021-12-03 11:35AM EST | 50.00 | 2.10 | 2.10 | 2.55 | -0.10 | -4.55% | 336 | 9,149 | 96.14% |
| ZIM211217P00055000 | 2021-12-03 11:55AM EST | 55.00 | 4.70 | 4.70 | 5.50 | +0.10 | +2.17% | 177 | 6,313 | 104.96% |
| ZIM211217P00060000 | 2021-12-03 9:47AM EST | 60.00 | 7.50 | 8.30 | 9.20 | -1.60 | -17.58% | 11 | 1,117 | 114.45% |
| ZIM211217P00065000 | 2021-11-30 12:22PM EST | 65.00 | 13.60 | 12.60 | 13.90 | 0.00 | - | 1 | 134 | 132.52% |
| ZIM211217P00070000 | 2021-11-24 9:41AM EST | 70.00 | 18.76 | 17.50 | 18.80 | 0.00 | - | 1 | 9 | 155.03% |
| ZIM211217P00075000 | 2021-11-30 12:49PM EST | 75.00 | 23.00 | 22.50 | 23.70 | 0.00 | - | 1 | 16 | 175.39% |
| ZIM211217P00080000 | 2021-09-19 11:07PM EST | 80.00 | 20.50 | 30.00 | 31.60 | 0.00 | - | - | 59 | 269.19% |
© 2021 Yahoo. All rights reserved.
