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
60,744.54 -1,798.50 (-2.88%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510C00016000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 1.59 | 1.53 | 2.42 | +1.24 | +354.29% | 948 | 1,124 | 280.47% |
| ZIM240517C00016000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 1.80 | 1.68 | 1.98 | +1.01 | +127.85% | 751 | 1,670 | 80.08% |
| ZIM240524C00016000 | 2024-05-10 2:28PM EDT | 2024-05-24 | 2.60 | 2.41 | 2.59 | +1.11 | +74.50% | 467 | 4,094 | 116.60% |
| ZIM240531C00016000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 2.76 | 2.40 | 2.72 | +1.21 | +78.06% | 28 | 173 | 100.29% |
| ZIM240607C00016000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 2.75 | 2.31 | 2.87 | +0.46 | +20.09% | 1 | 31 | 89.06% |
| ZIM240614C00016000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 2.53 | 2.59 | 2.94 | +0.98 | +63.23% | 6 | 3 | 88.87% |
| ZIM240621C00016000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 2.90 | 2.72 | 2.90 | +1.42 | +95.95% | 299 | 2,483 | 83.40% |
| ZIM240628C00016000 | 2024-05-10 12:17PM EDT | 2024-06-28 | 3.80 | 2.47 | 3.30 | +2.32 | +156.76% | 10 | 29 | 80.57% |
| ZIM240719C00016000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 3.20 | 2.90 | 3.20 | +1.30 | +68.42% | 99 | 312 | 73.54% |
| ZIM241018C00016000 | 2024-05-10 2:52PM EDT | 2024-10-18 | 3.64 | 3.50 | 3.80 | +1.05 | +40.54% | 255 | 244 | 62.84% |
| ZIM250117C00016000 | 2024-05-10 1:28PM EDT | 2025-01-17 | 4.00 | 2.04 | 5.75 | +1.26 | +45.99% | 21 | 33 | 54.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM240510P00016000 | 2024-05-10 9:59AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | -0.11 | -64.71% | 21 | 424 | 87.50% |
| ZIM240517P00016000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.28 | -0.37 | -57.81% | 299 | 604 | 82.23% |
| ZIM240524P00016000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.93 | 0.92 | 1.32 | -0.37 | -28.46% | 98 | 9 | 133.40% |
| ZIM240531P00016000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 0.95 | 0.96 | 1.38 | -0.55 | -36.67% | 64 | 4 | 113.38% |
| ZIM240607P00016000 | 2024-05-10 9:50AM EDT | 2024-06-07 | 1.23 | 0.86 | 1.83 | -0.42 | -25.45% | 20 | 21 | 108.59% |
| ZIM240614P00016000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 1.68 | 0.90 | 2.02 | 0.00 | - | 6 | 6 | 103.32% |
| ZIM240621P00016000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 1.42 | 1.40 | 1.54 | -0.36 | -20.22% | 62 | 1,000 | 95.02% |
| ZIM240719P00016000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 2.00 | 1.63 | 2.69 | 0.00 | - | 27 | 27 | 98.49% |
| ZIM241018P00016000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 2.87 | 2.48 | 2.99 | 0.00 | - | 1 | 1 | 78.76% |
| ZIM250117P00016000 | 2024-05-10 10:13AM EDT | 2025-01-17 | 3.20 | 2.74 | 3.65 | -0.30 | -8.57% | 28 | 8 | 71.73% |
© 2024 Yahoo. All rights reserved.