Singapore markets closed
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,754.51 -64.32 (-1.68%) Dow
30,566.75 -462.56 (-1.49%) Nasdaq
10,920.36 -257.53 (-2.30%) BTC-USD
19,011.95 -1,091.47 (-5.43%) CMC Crypto 200
406.96 -24.50 (-5.68%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM220701C00040000 | 2022-06-28 9:36AM EDT | 40.00 | 6.90 | 4.50 | 6.90 | 0.00 | - | 1 | 1 | 158.20% |
| ZIM220701C00040500 | 2022-06-24 11:39AM EDT | 40.50 | 6.70 | 4.50 | 6.50 | 0.00 | - | 60 | 60 | 183.59% |
| ZIM220701C00043000 | 2022-06-28 3:59PM EDT | 43.00 | 4.54 | 2.20 | 3.00 | 0.00 | - | 1 | 67 | 79.69% |
| ZIM220701C00043500 | 2022-06-27 9:54AM EDT | 43.50 | 5.00 | 0.95 | 2.75 | 0.00 | - | 7 | 4 | 127.54% |
| ZIM220701C00044000 | 2022-06-28 9:49AM EDT | 44.00 | 4.00 | 0.95 | 1.90 | 0.00 | - | 2 | 24 | 83.79% |
| ZIM220701C00044500 | 2022-06-29 12:11PM EDT | 44.50 | 2.81 | 0.45 | 1.70 | 0.00 | - | 175 | 192 | 93.16% |
| ZIM220701C00045000 | 2022-06-30 10:17AM EDT | 45.00 | 1.35 | 0.85 | 1.20 | -1.02 | -43.04% | 10 | 202 | 63.38% |
| ZIM220701C00045500 | 2022-06-30 10:25AM EDT | 45.50 | 0.81 | 0.65 | 1.00 | -1.35 | -62.50% | 1 | 37 | 67.38% |
| ZIM220701C00046000 | 2022-06-30 10:16AM EDT | 46.00 | 0.65 | 0.45 | 0.75 | -1.18 | -64.48% | 6 | 47 | 66.21% |
| ZIM220701C00046500 | 2022-06-30 10:18AM EDT | 46.50 | 0.55 | 0.40 | 0.45 | -0.95 | -63.33% | 77 | 137 | 65.43% |
| ZIM220701C00047000 | 2022-06-30 10:23AM EDT | 47.00 | 0.30 | 0.25 | 0.40 | -0.71 | -70.30% | 96 | 159 | 68.16% |
| ZIM220701C00047500 | 2022-06-30 10:15AM EDT | 47.50 | 0.25 | 0.15 | 0.30 | -0.55 | -68.75% | 7 | 208 | 68.16% |
| ZIM220701C00048000 | 2022-06-30 9:55AM EDT | 48.00 | 0.25 | 0.05 | 0.55 | -0.45 | -64.29% | 36 | 305 | 85.94% |
| ZIM220701C00048500 | 2022-06-30 10:13AM EDT | 48.50 | 0.10 | 0.05 | 0.15 | -0.31 | -75.61% | 4 | 196 | 68.36% |
| ZIM220701C00049000 | 2022-06-30 10:13AM EDT | 49.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 15 | 642 | 75.78% |
| ZIM220701C00049500 | 2022-06-30 9:30AM EDT | 49.50 | 0.35 | 0.00 | 0.35 | +0.10 | +40.00% | 60 | 375 | 96.09% |
| ZIM220701C00050000 | 2022-06-30 10:13AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 10 | 968 | 84.38% |
| ZIM220701C00051000 | 2022-06-30 9:56AM EDT | 51.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 520 | 97.66% |
| ZIM220701C00052000 | 2022-06-30 10:00AM EDT | 52.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 488 | 116.41% |
| ZIM220701C00053000 | 2022-06-28 11:49AM EDT | 53.00 | 0.11 | 0.00 | 2.50 | 0.00 | - | 6 | 239 | 273.44% |
| ZIM220701C00054000 | 2022-06-29 11:17AM EDT | 54.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 273 | 133.59% |
| ZIM220701C00055000 | 2022-06-30 10:03AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 503 | 121.88% |
| ZIM220701C00056000 | 2022-06-28 3:58PM EDT | 56.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 8 | 51 | 300.78% |
| ZIM220701C00057000 | 2022-06-28 12:19PM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 107 | 154.69% |
| ZIM220701C00058000 | 2022-06-28 1:10PM EDT | 58.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 264.84% |
| ZIM220701C00059000 | 2022-06-28 10:00AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 56 | 174.22% |
| ZIM220701C00060000 | 2022-06-28 2:27PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 359 | 165.63% |
| ZIM220701C00061000 | 2022-06-27 3:06PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 175.00% |
| ZIM220701C00062000 | 2022-06-23 12:34PM EDT | 62.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 153 | 256 | 182.81% |
| ZIM220701C00063000 | 2022-06-17 10:01AM EDT | 63.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 36 | 449.41% |
| ZIM220701C00064000 | 2022-06-21 10:24AM EDT | 64.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 11 | 23 | 335.35% |
| ZIM220701C00065000 | 2022-06-23 11:08AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 563.67% |
| ZIM220701C00066000 | 2022-06-16 12:07PM EDT | 66.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 110 | 155 | 212.50% |
| ZIM220701C00067000 | 2022-06-21 11:47AM EDT | 67.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 25 | 589.26% |
| ZIM220701C00068000 | 2022-06-13 9:39AM EDT | 68.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 601.56% |
| ZIM220701C00069000 | 2022-06-29 9:37AM EDT | 69.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 613.67% |
| ZIM220701C00070000 | 2022-06-27 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 240.63% |
| ZIM220701C00071000 | 2022-06-13 10:03AM EDT | 71.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 22 | 422.85% |
| ZIM220701C00072000 | 2022-06-27 12:20PM EDT | 72.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 648.05% |
| ZIM220701C00073000 | 2022-06-21 2:47PM EDT | 73.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 658.98% |
| ZIM220701C00074000 | 2022-06-09 11:41AM EDT | 74.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 669.73% |
| ZIM220701C00075000 | 2022-06-28 1:18PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 997 | 315.63% |
| ZIM220701C00076000 | 2022-06-21 11:25AM EDT | 76.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 7 | 690.63% |
| ZIM220701C00078000 | 2022-06-08 9:34AM EDT | 78.00 | 2.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 317.19% |
| ZIM220701C00080000 | 2022-06-27 9:35AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 41 | 329.69% |
| ZIM220701C00085000 | 2022-06-24 9:47AM EDT | 85.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 775.00% |
| ZIM220701C00090000 | 2022-05-23 12:38PM EDT | 90.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | - | 1 | 356.25% |
| ZIM220701C00095000 | 2022-06-14 11:46AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 412.50% |
| ZIM220701C00100000 | 2022-06-29 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 403.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM220701P00030000 | 2022-06-14 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 243.75% |
| ZIM220701P00035000 | 2022-06-24 10:07AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 160.94% |
| ZIM220701P00037500 | 2022-06-23 10:35AM EDT | 37.50 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 448.63% |
| ZIM220701P00038000 | 2022-06-29 12:15PM EDT | 38.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 139.06% |
| ZIM220701P00039000 | 2022-06-27 10:14AM EDT | 39.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 18 | 157.03% |
| ZIM220701P00040000 | 2022-06-29 3:59PM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 23 | 397 | 117.58% |
| ZIM220701P00040500 | 2022-06-24 3:10PM EDT | 40.50 | 0.27 | 0.00 | 0.50 | 0.00 | - | 9 | 8 | 130.86% |
| ZIM220701P00041000 | 2022-06-29 10:18AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 94.14% |
| ZIM220701P00041500 | 2022-06-28 12:02PM EDT | 41.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 14 | 24 | 315.43% |
| ZIM220701P00042000 | 2022-06-29 2:37PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 90 | 76.17% |
| ZIM220701P00042500 | 2022-06-29 10:00AM EDT | 42.50 | 0.05 | 0.05 | 2.10 | 0.00 | - | 1 | 133 | 170.51% |
| ZIM220701P00043000 | 2022-06-29 12:56PM EDT | 43.00 | 0.10 | 0.05 | 2.05 | 0.00 | - | 6 | 50 | 153.91% |
| ZIM220701P00043500 | 2022-06-28 10:32AM EDT | 43.50 | 0.35 | 0.10 | 1.65 | 0.00 | - | 12 | 40 | 124.41% |
| ZIM220701P00044000 | 2022-06-30 9:39AM EDT | 44.00 | 0.25 | 0.25 | 0.45 | +0.05 | +25.00% | 3 | 1,058 | 65.04% |
| ZIM220701P00044500 | 2022-06-29 3:56PM EDT | 44.50 | 0.26 | 0.35 | 2.20 | 0.00 | - | 1 | 49 | 125.20% |
| ZIM220701P00045000 | 2022-06-30 10:27AM EDT | 45.00 | 0.80 | 0.70 | 0.80 | +0.41 | +105.13% | 64 | 1,115 | 68.16% |
| ZIM220701P00045500 | 2022-06-30 10:28AM EDT | 45.50 | 1.00 | 0.80 | 1.00 | +0.53 | +112.77% | 12 | 67 | 60.94% |
| ZIM220701P00046000 | 2022-06-30 10:17AM EDT | 46.00 | 1.02 | 1.15 | 2.60 | +0.42 | +70.00% | 22 | 298 | 112.79% |
| ZIM220701P00046500 | 2022-06-30 10:00AM EDT | 46.50 | 1.35 | 1.40 | 1.75 | +0.55 | +68.75% | 72 | 78 | 64.45% |
| ZIM220701P00047000 | 2022-06-30 10:27AM EDT | 47.00 | 2.00 | 1.85 | 2.35 | +1.00 | +100.00% | 20 | 156 | 78.52% |
| ZIM220701P00047500 | 2022-06-30 10:10AM EDT | 47.50 | 2.10 | 2.05 | 4.70 | +0.60 | +40.00% | 2 | 87 | 154.88% |
| ZIM220701P00048000 | 2022-06-30 9:39AM EDT | 48.00 | 2.35 | 2.65 | 3.20 | +0.80 | +51.61% | 5 | 116 | 81.84% |
| ZIM220701P00048500 | 2022-06-30 10:01AM EDT | 48.50 | 2.76 | 1.00 | 4.40 | +1.41 | +104.44% | 3 | 37 | 181.25% |
| ZIM220701P00049000 | 2022-06-29 2:00PM EDT | 49.00 | 2.10 | 1.80 | 5.20 | 0.00 | - | 161 | 83 | 217.38% |
| ZIM220701P00049500 | 2022-06-29 10:40AM EDT | 49.50 | 2.53 | 2.10 | 5.20 | 0.00 | - | 145 | 219 | 186.52% |
| ZIM220701P00050000 | 2022-06-30 10:17AM EDT | 50.00 | 4.21 | 4.50 | 5.00 | +1.11 | +35.81% | 6 | 2,962 | 87.50% |
| ZIM220701P00051000 | 2022-06-29 3:27PM EDT | 51.00 | 3.92 | 3.70 | 7.30 | 0.00 | - | 12 | 80 | 269.34% |
| ZIM220701P00052000 | 2022-06-29 11:08AM EDT | 52.00 | 5.00 | 6.50 | 7.00 | 0.00 | - | 1 | 363 | 113.28% |
| ZIM220701P00053000 | 2022-06-29 3:27PM EDT | 53.00 | 5.82 | 7.20 | 7.90 | 0.00 | - | 1 | 1,602 | 157.42% |
| ZIM220701P00054000 | 2022-06-29 11:27AM EDT | 54.00 | 7.10 | 8.10 | 9.00 | 0.00 | - | 10 | 70 | 187.11% |
| ZIM220701P00055000 | 2022-06-29 3:53PM EDT | 55.00 | 8.00 | 9.20 | 10.10 | 0.00 | - | 2 | 221 | 215.63% |
| ZIM220701P00056000 | 2022-06-29 3:02PM EDT | 56.00 | 9.08 | 10.30 | 11.80 | 0.00 | - | 1 | 13 | 221.88% |
| ZIM220701P00057000 | 2022-06-28 12:30PM EDT | 57.00 | 9.80 | 11.30 | 12.00 | 0.00 | - | 1 | 10 | 226.76% |
| ZIM220701P00058000 | 2022-06-29 11:45AM EDT | 58.00 | 11.05 | 12.20 | 14.00 | 0.00 | - | 1 | 1 | 255.47% |
| ZIM220701P00059000 | 2022-06-28 2:52PM EDT | 59.00 | 11.69 | 13.20 | 14.10 | 0.00 | - | 5 | 5 | 267.97% |
| ZIM220701P00060000 | 2022-06-29 9:46AM EDT | 60.00 | 12.40 | 14.20 | 16.00 | 0.00 | - | 1 | 19 | 279.88% |
| ZIM220701P00061000 | 2022-06-17 3:46PM EDT | 61.00 | 11.15 | 15.20 | 16.00 | 0.00 | - | 2 | 1 | 273.83% |
| ZIM220701P00062000 | 2022-06-15 3:51PM EDT | 62.00 | 10.80 | 16.10 | 17.20 | 0.00 | - | 1 | 11 | 319.14% |
| ZIM220701P00063000 | 2022-06-24 2:23PM EDT | 63.00 | 16.55 | 17.30 | 18.10 | 0.00 | - | 1 | 39 | 201.56% |
| ZIM220701P00064000 | 2022-06-29 11:07AM EDT | 64.00 | 17.04 | 18.20 | 19.80 | 0.00 | - | 1 | 3 | 305.86% |
| ZIM220701P00065000 | 2022-06-21 10:19AM EDT | 65.00 | 13.00 | 19.20 | 20.00 | 0.00 | - | 2 | 12 | 316.02% |
| ZIM220701P00066000 | 2022-06-27 9:30AM EDT | 66.00 | 18.53 | 18.70 | 21.60 | 0.00 | - | 10 | 18 | 420.90% |
| ZIM220701P00067000 | 2022-06-27 9:30AM EDT | 67.00 | 19.90 | 21.50 | 22.10 | 0.00 | - | 7 | 10 | 282.42% |
| ZIM220701P00068000 | 2022-06-13 12:43PM EDT | 68.00 | 18.40 | 22.10 | 23.00 | 0.00 | - | 200 | 6 | 344.92% |
| ZIM220701P00069000 | 2022-06-14 12:50PM EDT | 69.00 | 18.65 | 23.10 | 24.10 | 0.00 | - | 1 | 0 | 375.00% |
| ZIM220701P00070000 | 2022-06-08 9:44AM EDT | 70.00 | 10.29 | 22.50 | 25.90 | 0.00 | - | 100 | 26 | 502.15% |
| ZIM220701P00071000 | 2022-06-03 9:31AM EDT | 71.00 | 7.10 | 25.10 | 26.20 | 0.00 | - | 1 | 0 | 412.11% |
| ZIM220701P00072000 | 2022-05-31 1:22PM EDT | 72.00 | 9.10 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 301.56% |
| ZIM220701P00100000 | 2022-06-27 3:35PM EDT | 100.00 | 52.20 | 54.30 | 54.90 | 0.00 | - | - | 0 | 539.84% |
© 2022 Yahoo. All rights reserved.
