Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,087.81 +246.87 (+0.41%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517C00015000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 2.65 | 2.59 | 2.80 | +1.17 | +79.05% | 512 | 1,620 | 92.19% |
| ZIM240524C00015000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 3.18 | 2.79 | 3.25 | +1.23 | +63.08% | 1,137 | 6,709 | 106.25% |
| ZIM240531C00015000 | 2024-05-10 1:21PM EDT | 2024-05-31 | 3.25 | 2.96 | 3.70 | +1.19 | +57.77% | 73 | 2,516 | 111.91% |
| ZIM240607C00015000 | 2024-05-09 11:23AM EDT | 2024-06-07 | 1.76 | 2.84 | 3.80 | 0.00 | - | 17 | 58 | 96.29% |
| ZIM240614C00015000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 3.35 | 2.48 | 3.70 | +2.16 | +181.51% | 2 | 7 | 71.78% |
| ZIM240621C00015000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 3.45 | 3.05 | 3.75 | +1.16 | +50.66% | 101 | 1,435 | 82.91% |
| ZIM240719C00015000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 3.64 | 3.45 | 3.65 | +1.25 | +52.30% | 1,313 | 11,640 | 70.41% |
| ZIM241018C00015000 | 2024-05-10 2:38PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.30 | +1.10 | +36.67% | 200 | 7,388 | 62.11% |
| ZIM250117C00015000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | +1.00 | +29.41% | 717 | 14,489 | 56.74% |
| ZIM260116C00015000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 5.80 | 5.40 | 6.00 | +1.20 | +26.09% | 1,021 | 5,998 | 51.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240517P00015000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.12 | -0.13 | -59.09% | 164 | 178 | 89.84% |
| ZIM240524P00015000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.67 | -0.30 | -31.58% | 474 | 5,021 | 126.95% |
| ZIM240531P00015000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 0.73 | 0.66 | 0.79 | -0.37 | -33.64% | 364 | 1,403 | 110.74% |
| ZIM240607P00015000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.83 | 0.74 | 1.10 | -0.22 | -20.95% | 1,207 | 1,241 | 108.79% |
| ZIM240614P00015000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 0.90 | 0.00 | 1.08 | -0.37 | -29.13% | 5 | 1 | 74.41% |
| ZIM240621P00015000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.03 | 1.02 | 1.13 | -0.14 | -11.97% | 22 | 83 | 96.97% |
| ZIM240719P00015000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 1.20 | 1.20 | 1.59 | -0.31 | -20.53% | 289 | 1,342 | 87.79% |
| ZIM241018P00015000 | 2024-05-09 3:30PM EDT | 2024-10-18 | 1.90 | 1.89 | 2.61 | -0.40 | -17.39% | 20 | 187 | 79.59% |
| ZIM250117P00015000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 2.75 | 2.60 | 2.84 | -0.30 | -9.84% | 566 | 13,671 | 73.05% |
| ZIM260116P00015000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 4.05 | 3.70 | 4.30 | -0.45 | -10.00% | 23 | 362 | 63.38% |
© 2024 Yahoo. All rights reserved.