Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,918.64 +943.97 (+1.50%) CMC Crypto 200
1,344.29 -52.24 (-3.74%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503C00010000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 3.10 | 3.15 | 4.35 | +1.59 | +105.30% | 29 | 239 | 284.38% |
| ZIM240510C00010000 | 2024-04-26 12:41PM EDT | 2024-05-10 | 3.20 | 2.53 | 5.50 | +1.80 | +128.57% | 11 | 76 | 233.01% |
| ZIM240517C00010000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.40 | +1.70 | +113.33% | 608 | 2,047 | 77.34% |
| ZIM240524C00010000 | 2024-04-26 10:47AM EDT | 2024-05-24 | 3.55 | 3.30 | 3.50 | +1.75 | +97.22% | 10 | 41 | 90.43% |
| ZIM240531C00010000 | 2024-04-26 10:47AM EDT | 2024-05-31 | 3.60 | 2.70 | 3.50 | +1.85 | +105.71% | 2 | 59 | 93.16% |
| ZIM240621C00010000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 3.32 | 3.25 | 3.50 | +1.37 | +70.26% | 4 | 102 | 60.55% |
| ZIM240719C00010000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.60 | +1.40 | +70.00% | 497 | 4,822 | 57.72% |
| ZIM241018C00010000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 3.50 | 3.55 | 3.90 | +1.66 | +90.22% | 74 | 8,097 | 51.71% |
| ZIM250117C00010000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 3.95 | 3.90 | 4.15 | +1.35 | +51.92% | 75 | 5,273 | 51.90% |
| ZIM260116C00010000 | 2024-04-26 3:05PM EDT | 2026-01-16 | 4.90 | 4.05 | 4.95 | +1.45 | +42.03% | 708 | 9,682 | 51.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240503P00010000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 148 | 549 | 125.00% |
| ZIM240510P00010000 | 2024-04-26 1:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.20 | -0.09 | -90.00% | 41 | 341 | 111.72% |
| ZIM240517P00010000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.16 | -0.13 | -52.00% | 1,539 | 6,639 | 95.70% |
| ZIM240524P00010000 | 2024-04-26 11:51AM EDT | 2024-05-24 | 0.20 | 0.16 | 0.19 | -0.19 | -48.72% | 133 | 511 | 89.65% |
| ZIM240531P00010000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.64 | -0.25 | -50.00% | 111 | 58 | 110.94% |
| ZIM240621P00010000 | 2024-04-26 1:00PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.38 | -0.25 | -38.46% | 22 | 90 | 71.88% |
| ZIM240719P00010000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 0.55 | 0.51 | 0.60 | -0.29 | -34.52% | 260 | 6,175 | 78.03% |
| ZIM241018P00010000 | 2024-04-26 3:31PM EDT | 2024-10-18 | 0.94 | 0.94 | 1.47 | -0.42 | -30.88% | 218 | 303 | 79.39% |
| ZIM250117P00010000 | 2024-04-26 1:29PM EDT | 2025-01-17 | 1.44 | 1.42 | 1.48 | -0.36 | -20.00% | 358 | 27,959 | 71.68% |
| ZIM260116P00010000 | 2024-04-26 12:51PM EDT | 2026-01-16 | 2.44 | 2.25 | 2.50 | -0.31 | -11.27% | 191 | 942 | 64.26% |
© 2024 Yahoo. All rights reserved.