Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,919.71 -2,580.32 (-4.26%) CMC Crypto 200
1,270.39 -68.68 (-5.13%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00006000 | 2024-04-12 9:51AM EDT | 6.00 | 4.65 | 7.00 | 8.20 | 0.00 | - | 85 | 85 | 676.56% |
| ZIM240503C00007500 | 2024-04-10 3:57PM EDT | 7.50 | 2.99 | 5.70 | 5.90 | 0.00 | - | - | 170 | 346.88% |
| ZIM240503C00008000 | 2024-04-22 10:16AM EDT | 8.00 | 2.36 | 4.25 | 5.80 | 0.00 | - | 55 | 0 | 568.75% |
| ZIM240503C00008500 | 2024-04-16 12:18PM EDT | 8.50 | 1.74 | 3.75 | 4.90 | 0.00 | - | - | 1 | 279.69% |
| ZIM240503C00009000 | 2024-05-01 2:00PM EDT | 9.00 | 4.45 | 3.20 | 4.60 | +0.30 | +7.23% | 11 | 17 | 382.81% |
| ZIM240503C00009500 | 2024-04-23 12:00PM EDT | 9.50 | 1.92 | 3.75 | 5.05 | 0.00 | - | 1 | 13 | 460.16% |
| ZIM240503C00010000 | 2024-04-26 11:45AM EDT | 10.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 29 | 1 | 192.19% |
| ZIM240503C00010500 | 2024-05-01 10:54AM EDT | 10.50 | 3.42 | 2.40 | 3.00 | +0.88 | +34.65% | 5 | 160 | 225.00% |
| ZIM240503C00011000 | 2024-05-01 10:23AM EDT | 11.00 | 2.43 | 1.18 | 2.82 | +0.55 | +29.26% | 5 | 216 | 300.78% |
| ZIM240503C00011500 | 2024-05-01 3:09PM EDT | 11.50 | 2.20 | 1.63 | 2.85 | +0.56 | +34.15% | 54 | 336 | 236.72% |
| ZIM240503C00012000 | 2024-05-01 2:29PM EDT | 12.00 | 1.60 | 1.15 | 2.93 | +0.28 | +21.21% | 63 | 2,705 | 271.88% |
| ZIM240503C00012500 | 2024-05-01 3:13PM EDT | 12.50 | 0.98 | 0.35 | 1.39 | +0.12 | +13.95% | 47 | 474 | 191.80% |
| ZIM240503C00013000 | 2024-05-01 3:51PM EDT | 13.00 | 0.57 | 0.51 | 0.77 | +0.07 | +14.00% | 242 | 782 | 91.41% |
| ZIM240503C00013500 | 2024-05-01 3:40PM EDT | 13.50 | 0.28 | 0.26 | 0.30 | -0.01 | -3.45% | 1,304 | 1,165 | 71.09% |
| ZIM240503C00014000 | 2024-05-01 3:56PM EDT | 14.00 | 0.12 | 0.12 | 0.19 | -0.02 | -14.29% | 1,994 | 1,924 | 79.69% |
| ZIM240503C00014500 | 2024-05-01 3:56PM EDT | 14.50 | 0.04 | 0.04 | 0.10 | -0.02 | -33.33% | 624 | 1,862 | 82.03% |
| ZIM240503C00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 457 | 621 | 84.38% |
| ZIM240503C00015500 | 2024-04-29 12:08PM EDT | 15.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 126.56% |
| ZIM240503C00016000 | 2024-04-30 3:32PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 411 | 114.06% |
| ZIM240503C00020000 | 2024-04-26 10:38AM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 175.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503P00008000 | 2024-04-18 12:26PM EDT | 8.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 1,282.81% |
| ZIM240503P00008500 | 2024-04-22 2:13PM EDT | 8.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 13 | 35 | 1,189.84% |
| ZIM240503P00009000 | 2024-05-01 2:56PM EDT | 9.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 323 | 181.25% |
| ZIM240503P00009500 | 2024-05-01 1:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 62 | 162.50% |
| ZIM240503P00010000 | 2024-04-30 9:51AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 444 | 137.50% |
| ZIM240503P00010500 | 2024-04-30 12:02PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 546 | 128.13% |
| ZIM240503P00011000 | 2024-05-01 10:55AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 659 | 106.25% |
| ZIM240503P00011500 | 2024-05-01 11:17AM EDT | 11.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 10 | 284 | 109.38% |
| ZIM240503P00012000 | 2024-05-01 1:48PM EDT | 12.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 176 | 816 | 87.50% |
| ZIM240503P00012500 | 2024-05-01 3:18PM EDT | 12.50 | 0.06 | 0.02 | 0.11 | -0.04 | -40.00% | 46 | 1,331 | 71.09% |
| ZIM240503P00013000 | 2024-05-01 3:34PM EDT | 13.00 | 0.16 | 0.01 | 0.27 | -0.09 | -36.00% | 1,283 | 428 | 59.77% |
| ZIM240503P00013500 | 2024-05-01 3:10PM EDT | 13.50 | 0.25 | 0.37 | 0.45 | -0.30 | -54.55% | 406 | 414 | 69.14% |
| ZIM240503P00014000 | 2024-05-01 2:59PM EDT | 14.00 | 0.61 | 0.70 | 0.83 | -0.54 | -46.96% | 77 | 362 | 72.27% |
| ZIM240503P00014500 | 2024-04-30 10:27AM EDT | 14.50 | 1.73 | 0.79 | 1.29 | 0.00 | - | 2 | 6 | 107.03% |
| ZIM240503P00016000 | 2024-04-26 11:59AM EDT | 16.00 | 2.95 | 0.72 | 2.87 | 0.00 | - | 4 | 0 | 202.34% |
| ZIM240503P00018000 | 2024-04-23 12:03PM EDT | 18.00 | 6.55 | 2.70 | 5.85 | 0.00 | - | - | 1 | 532.81% |
| ZIM240503P00020000 | 2024-04-17 9:45AM EDT | 20.00 | 9.45 | 6.25 | 6.85 | 0.00 | - | 1 | 0 | 334.38% |
© 2024 Yahoo. All rights reserved.