Singapore markets open in 5 hours 26 minutes

ZIM Integrated Shipping Services Ltd. (ZIM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.95+0.34 (+1.85%)
As of 02:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM230203C000075002023-01-03 11:45AM EST7.509.3511.3011.500.00-11393.75%
ZIM230203C000130002023-01-30 11:20AM EST13.005.905.856.10+1.60+37.21%220156.25%
ZIM230203C000140002023-01-30 11:47AM EST14.004.984.855.05+0.56+12.67%1111171.88%
ZIM230203C000145002023-01-18 10:38AM EST14.503.914.304.550.00--5156.25%
ZIM230203C000150002023-01-30 9:44AM EST15.003.853.854.05+0.20+5.48%150139.84%
ZIM230203C000155002022-12-23 10:43AM EST15.503.082.313.350.00-110.00%
ZIM230203C000160002023-01-27 11:38AM EST16.002.442.753.100.00-12124122.66%
ZIM230203C000165002023-01-27 2:40PM EST16.502.072.362.670.00-2883.59%
ZIM230203C000170002023-01-30 12:02PM EST17.002.051.882.09+0.23+12.64%224358.59%
ZIM230203C000175002023-01-30 11:55AM EST17.501.641.451.70+0.33+25.19%1625867.97%
ZIM230203C000180002023-01-30 1:07PM EST18.001.091.051.22+0.09+9.00%4762760.94%
ZIM230203C000185002023-01-30 2:17PM EST18.500.770.700.83+0.23+42.59%11238757.81%
ZIM230203C000190002023-01-30 2:12PM EST19.000.470.420.50+0.15+46.88%5752,46554.49%
ZIM230203C000195002023-01-30 2:12PM EST19.500.280.260.27+0.05+21.74%53493554.69%
ZIM230203C000200002023-01-30 2:04PM EST20.000.130.110.13+0.03+30.00%1,3511,60351.56%
ZIM230203C000205002023-01-30 2:15PM EST20.500.050.050.06-0.01-16.67%1419551.56%
ZIM230203C000210002023-01-30 2:07PM EST21.000.020.020.03-0.02-50.00%12012853.13%
ZIM230203C000215002023-01-23 1:42PM EST21.500.040.000.240.00-61889.84%
ZIM230203C000220002023-01-24 10:03AM EST22.000.030.000.030.00-31965.63%
ZIM230203C000225002023-01-30 9:37AM EST22.500.010.000.39-0.13-92.86%17128.13%
ZIM230203C000230002023-01-26 9:30AM EST23.000.050.000.010.00-2868.75%
ZIM230203C000250002023-01-25 3:58PM EST25.000.020.000.020.00-11103.13%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZIM230203P000130002023-01-24 1:15PM EST13.000.030.001.210.00-14348.05%
ZIM230203P000140002023-01-17 9:32AM EST14.000.050.000.250.00-153183.59%
ZIM230203P000145002023-01-03 2:21PM EST14.500.450.000.900.00--10246.09%
ZIM230203P000150002023-01-30 11:23AM EST15.000.030.000.03+0.02+200.00%112598.44%
ZIM230203P000155002023-01-30 11:39AM EST15.500.030.000.02+0.01+50.00%833181.25%
ZIM230203P000160002023-01-27 2:49PM EST16.000.040.010.090.00-55993.75%
ZIM230203P000165002023-01-30 12:26PM EST16.500.030.000.08-0.08-72.73%130075.78%
ZIM230203P000170002023-01-30 12:50PM EST17.000.030.030.05-0.02-40.00%2386762.50%
ZIM230203P000175002023-01-30 12:33PM EST17.500.050.060.08-0.05-50.00%6257857.42%
ZIM230203P000180002023-01-30 2:10PM EST18.000.120.110.16-0.14-53.85%61052553.91%
ZIM230203P000185002023-01-30 2:15PM EST18.500.260.250.33-0.16-38.10%1,45311855.27%
ZIM230203P000190002023-01-30 12:51PM EST19.000.500.440.59-0.19-27.54%58156155.47%
ZIM230203P000195002023-01-30 12:53PM EST19.500.820.710.93-0.34-29.31%9955.86%
ZIM230203P000200002023-01-23 2:41PM EST20.001.501.051.230.00-712861.52%
ZIM230203P000210002023-01-30 9:55AM EST21.002.121.972.21-1.47-40.95%11660.16%
ZIM230203P000215002022-12-27 10:38AM EST21.504.782.933.500.00--2173.83%
ZIM230203P000220002023-01-20 12:53PM EST22.003.972.923.400.00-23399.80%
ZIM230203P000225002023-01-18 12:00PM EST22.504.203.503.800.00-23107.81%