Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,646.13 -279.23 (-0.64%) CMC Crypto 200
914.81 +18.10 (+2.02%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM231215C00002500 | 2023-11-16 10:16AM EST | 2.50 | 5.30 | 4.65 | 5.50 | 0.00 | - | - | 16 | 715.63% |
| ZIM231215C00005000 | 2023-12-04 12:59PM EST | 5.00 | 3.05 | 2.12 | 2.50 | 0.00 | - | 2 | 58 | 271.09% |
| ZIM231215C00006000 | 2023-12-05 3:44PM EST | 6.00 | 1.25 | 1.22 | 1.62 | 0.00 | - | 12 | 21 | 131.25% |
| ZIM231215C00006500 | 2023-12-07 3:25PM EST | 6.50 | 0.81 | 0.85 | 0.99 | +0.09 | +12.50% | 11 | 95 | 91.41% |
| ZIM231215C00007000 | 2023-12-08 3:55PM EST | 7.00 | 0.51 | 0.45 | 0.51 | +0.14 | +37.84% | 260 | 470 | 71.09% |
| ZIM231215C00007500 | 2023-12-08 3:40PM EST | 7.50 | 0.21 | 0.17 | 0.22 | +0.06 | +40.00% | 211 | 3,284 | 67.97% |
| ZIM231215C00008000 | 2023-12-08 3:58PM EST | 8.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 116 | 748 | 67.97% |
| ZIM231215C00008500 | 2023-12-06 3:56PM EST | 8.50 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 4 | 210 | 83.59% |
| ZIM231215C00009000 | 2023-12-08 1:27PM EST | 9.00 | 0.01 | 0.02 | 0.05 | -0.01 | -50.00% | 10 | 285 | 106.25% |
| ZIM231215C00009500 | 2023-12-04 3:47PM EST | 9.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 32 | 123.44% |
| ZIM231215C00010000 | 2023-12-06 3:46PM EST | 10.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 120 | 4,027 | 125.00% |
| ZIM231215C00012500 | 2023-11-27 9:59AM EST | 12.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 65 | 270.31% |
| ZIM231215C00017500 | 2023-11-16 10:15AM EST | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 21 | 275.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM231215P00005000 | 2023-12-04 9:31AM EST | 5.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 271 | 234.38% |
| ZIM231215P00005500 | 2023-11-29 10:31AM EST | 5.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3,000 | 3,012 | 185.94% |
| ZIM231215P00006000 | 2023-12-08 1:28PM EST | 6.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 108 | 87.50% |
| ZIM231215P00006500 | 2023-12-08 12:46PM EST | 6.50 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 16 | 314 | 78.13% |
| ZIM231215P00007000 | 2023-12-08 1:28PM EST | 7.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 40 | 674 | 67.97% |
| ZIM231215P00007500 | 2023-12-08 3:53PM EST | 7.50 | 0.30 | 0.31 | 0.36 | -0.17 | -36.17% | 48 | 2,297 | 67.97% |
| ZIM231215P00008000 | 2023-12-08 12:16PM EST | 8.00 | 0.81 | 0.61 | 0.75 | +0.04 | +5.19% | 6 | 95 | 59.38% |
| ZIM231215P00008500 | 2023-12-06 11:02AM EST | 8.50 | 1.24 | 1.09 | 1.48 | 0.00 | - | 8 | 4 | 131.25% |
| ZIM231215P00009000 | 2023-12-06 11:16AM EST | 9.00 | 1.61 | 1.42 | 1.84 | 0.00 | - | 6 | 6 | 180.47% |
| ZIM231215P00010000 | 2023-12-05 2:09PM EST | 10.00 | 2.86 | 2.52 | 2.88 | 0.00 | - | 1 | 37 | 165.63% |
| ZIM231215P00012500 | 2023-12-07 12:45PM EST | 12.50 | 5.49 | 5.00 | 5.25 | 0.00 | - | 5 | 27 | 282.81% |
| ZIM231215P00015000 | 2023-11-16 1:50PM EST | 15.00 | 7.70 | 7.50 | 7.90 | 0.00 | - | 5 | 23 | 309.38% |
| ZIM231215P00017500 | 2023-10-24 9:38AM EST | 17.50 | 9.00 | 10.55 | 10.65 | 0.00 | - | - | 16 | 570.31% |
© 2023 Yahoo. All rights reserved.