Advertisement
U.S. Markets closed
S&P Futures
5,876.75 +30.75 (+0.53%) Dow Futures
42,501.00 +180.00 (+0.43%) Nasdaq Futures
20,623.25 +124.50 (+0.61%) Russell 2000 Futures
2,233.40 +11.90 (+0.54%) Crude Oil
68.77 -3.01 (-4.19%) Gold
2,746.30 -8.30 (-0.30%)
ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241101C00012500 | 2024-10-04 1:11PM EDT | 12.50 | 6.59 | 9.65 | 11.75 | 0.00 | - | 4 | 1 | 410.16% |
| ZIM241101C00014000 | 2024-10-11 1:40PM EDT | 14.00 | 5.60 | 8.60 | 9.70 | 0.00 | - | 10 | 0 | 333.98% |
| ZIM241101C00014500 | 2024-09-23 12:36PM EDT | 14.50 | 7.15 | 7.60 | 8.25 | 0.00 | - | 6 | 6 | 0.00% |
| ZIM241101C00015000 | 2024-10-04 10:45AM EDT | 15.00 | 4.00 | 7.05 | 7.95 | 0.00 | - | 1 | 21 | 238.28% |
| ZIM241101C00016000 | 2024-10-07 12:09PM EDT | 16.00 | 3.05 | 6.65 | 6.95 | 0.00 | - | 2 | 4 | 50.00% |
| ZIM241101C00016500 | 2024-10-18 9:30AM EDT | 16.50 | 5.20 | 5.30 | 6.75 | 0.00 | - | 2 | 2 | 263.28% |
| ZIM241101C00017000 | 2024-10-14 10:15AM EDT | 17.00 | 4.35 | 5.45 | 7.50 | 0.00 | - | 6 | 13 | 284.38% |
| ZIM241101C00017500 | 2024-10-21 11:35AM EDT | 17.50 | 6.70 | 4.45 | 5.50 | 0.00 | - | 30 | 30 | 177.73% |
| ZIM241101C00018000 | 2024-10-21 10:19AM EDT | 18.00 | 5.57 | 4.60 | 5.00 | 0.00 | - | 27 | 6 | 50.00% |
| ZIM241101C00018500 | 2024-10-18 10:38AM EDT | 18.50 | 4.20 | 4.10 | 4.45 | 0.00 | - | 4 | 21 | 137.50% |
| ZIM241101C00019000 | 2024-10-25 3:34PM EDT | 19.00 | 3.59 | 2.85 | 4.05 | +0.04 | +1.13% | 4 | 113 | 144.14% |
| ZIM241101C00019500 | 2024-10-25 1:01PM EDT | 19.50 | 3.20 | 2.56 | 3.50 | +0.12 | +3.90% | 3 | 23 | 120.31% |
| ZIM241101C00020000 | 2024-10-25 3:30PM EDT | 20.00 | 2.73 | 2.74 | 3.05 | +0.19 | +7.48% | 2 | 469 | 85.55% |
| ZIM241101C00020500 | 2024-10-25 10:50AM EDT | 20.50 | 2.60 | 1.71 | 4.70 | +0.33 | +14.54% | 10 | 29 | 181.45% |
| ZIM241101C00021000 | 2024-10-25 10:52AM EDT | 21.00 | 2.14 | 1.93 | 2.27 | +0.29 | +15.68% | 2 | 242 | 91.80% |
| ZIM241101C00021500 | 2024-10-25 3:26PM EDT | 21.50 | 1.55 | 0.83 | 2.78 | -0.08 | -4.91% | 15 | 243 | 99.41% |
| ZIM241101C00022000 | 2024-10-25 3:14PM EDT | 22.00 | 1.13 | 0.84 | 1.58 | -0.17 | -13.08% | 26 | 280 | 71.09% |
| ZIM241101C00022500 | 2024-10-25 3:59PM EDT | 22.50 | 1.01 | 1.01 | 1.18 | +0.05 | +5.21% | 340 | 580 | 88.67% |
| ZIM241101C00023000 | 2024-10-25 3:59PM EDT | 23.00 | 0.78 | 0.75 | 0.80 | -0.08 | -9.30% | 447 | 153 | 81.45% |
| ZIM241101C00023500 | 2024-10-25 3:59PM EDT | 23.50 | 0.58 | 0.54 | 0.80 | -0.05 | -7.94% | 256 | 260 | 90.82% |
| ZIM241101C00024000 | 2024-10-25 3:58PM EDT | 24.00 | 0.41 | 0.40 | 0.60 | -0.05 | -10.87% | 170 | 1,325 | 90.23% |
| ZIM241101C00024500 | 2024-10-25 3:59PM EDT | 24.50 | 0.30 | 0.10 | 0.50 | -0.04 | -11.76% | 21 | 423 | 82.23% |
| ZIM241101C00025000 | 2024-10-25 3:58PM EDT | 25.00 | 0.20 | 0.17 | 0.25 | +0.02 | +11.11% | 234 | 975 | 82.62% |
| ZIM241101C00025500 | 2024-10-25 3:58PM EDT | 25.50 | 0.14 | 0.09 | 0.25 | +0.14 | - | 12 | 546 | 87.11% |
| ZIM241101C00026000 | 2024-10-25 3:17PM EDT | 26.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 1,966 | 89.06% |
| ZIM241101C00026500 | 2024-10-25 9:57AM EDT | 26.50 | 0.10 | 0.02 | 0.42 | +0.10 | - | 1 | 13 | 115.23% |
| ZIM241101C00027000 | 2024-10-23 12:34PM EDT | 27.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 21 | 91 | 114.84% |
| ZIM241101C00027500 | 2024-10-25 3:58PM EDT | 27.50 | 0.08 | 0.01 | 0.12 | +0.01 | +14.29% | 4 | 50 | 99.22% |
| ZIM241101C00028000 | 2024-10-22 3:55PM EDT | 28.00 | 0.24 | 0.02 | 0.25 | 0.00 | - | 2 | 31 | 125.00% |
| ZIM241101C00028500 | 2024-10-25 10:33AM EDT | 28.50 | 0.03 | 0.01 | 0.37 | -0.33 | -91.67% | 20 | 5 | 144.92% |
| ZIM241101C00029000 | 2024-10-21 11:39AM EDT | 29.00 | 0.25 | 0.00 | 0.39 | +0.25 | - | - | 1 | 153.91% |
| ZIM241101C00029500 | 2024-10-25 1:29PM EDT | 29.50 | 0.02 | 0.00 | 0.37 | +0.02 | - | 2 | 3 | 159.38% |
| ZIM241101C00030000 | 2024-10-25 3:59PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 675 | 117.19% |
| ZIM241101C00032000 | 2024-10-21 11:56AM EDT | 32.00 | 0.14 | 0.00 | 0.55 | +0.14 | - | - | 1 | 214.45% |
| ZIM241101C00035000 | 2024-10-21 3:39PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 208 | 195.31% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZIM241101P00013000 | 2024-10-04 9:49AM EDT | 13.00 | 0.71 | 0.00 | 0.45 | 0.00 | - | 7 | 2 | 334.38% |
| ZIM241101P00013500 | 2024-10-04 11:12AM EDT | 13.50 | 0.17 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 318.75% |
| ZIM241101P00014000 | 2024-10-15 3:43PM EDT | 14.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 280.47% |
| ZIM241101P00014500 | 2024-10-01 12:29PM EDT | 14.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 54 | 290.23% |
| ZIM241101P00015000 | 2024-10-18 3:02PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 69 | 159.38% |
| ZIM241101P00015500 | 2024-10-07 1:35PM EDT | 15.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 262.11% |
| ZIM241101P00016000 | 2024-10-14 3:25PM EDT | 16.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 41 | 159 | 248.83% |
| ZIM241101P00016500 | 2024-10-21 11:03AM EDT | 16.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 35 | 82 | 200.78% |
| ZIM241101P00017000 | 2024-10-16 9:44AM EDT | 17.00 | 0.12 | 0.00 | 0.39 | 0.00 | - | 2 | 19 | 191.41% |
| ZIM241101P00017500 | 2024-10-23 12:31PM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 67 | 115.63% |
| ZIM241101P00018000 | 2024-10-23 12:10PM EDT | 18.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 52 | 434 | 107.81% |
| ZIM241101P00018500 | 2024-10-25 3:56PM EDT | 18.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 5 | 2,641 | 99.22% |
| ZIM241101P00019000 | 2024-10-25 1:33PM EDT | 19.00 | 0.04 | 0.04 | 0.26 | -0.07 | -63.64% | 57 | 158 | 123.83% |
| ZIM241101P00019500 | 2024-10-25 2:21PM EDT | 19.50 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 7 | 20 | 99.22% |
| ZIM241101P00020000 | 2024-10-25 3:51PM EDT | 20.00 | 0.15 | 0.09 | 0.25 | -0.09 | -37.50% | 328 | 279 | 100.98% |
| ZIM241101P00020500 | 2024-10-25 3:46PM EDT | 20.50 | 0.18 | 0.15 | 0.27 | -0.15 | -45.45% | 60 | 103 | 93.75% |
| ZIM241101P00021000 | 2024-10-25 3:58PM EDT | 21.00 | 0.24 | 0.24 | 0.30 | -0.16 | -40.00% | 1,854 | 286 | 87.89% |
| ZIM241101P00021500 | 2024-10-25 3:56PM EDT | 21.50 | 0.39 | 0.36 | 0.43 | -0.11 | -22.00% | 36 | 81 | 87.11% |
| ZIM241101P00022000 | 2024-10-25 3:57PM EDT | 22.00 | 0.55 | 0.51 | 1.20 | -0.25 | -31.25% | 124 | 333 | 116.02% |
| ZIM241101P00022500 | 2024-10-25 3:55PM EDT | 22.50 | 0.76 | 0.72 | 0.81 | -0.44 | -36.67% | 265 | 827 | 85.74% |
| ZIM241101P00023000 | 2024-10-25 3:59PM EDT | 23.00 | 1.01 | 0.93 | 1.21 | -0.31 | -23.48% | 322 | 193 | 90.43% |
| ZIM241101P00023500 | 2024-10-25 3:58PM EDT | 23.50 | 1.44 | 1.23 | 1.50 | +0.02 | +1.41% | 6 | 20 | 90.23% |
| ZIM241101P00024000 | 2024-10-24 1:48PM EDT | 24.00 | 2.18 | 1.54 | 1.91 | 0.00 | - | 27 | 160 | 92.97% |
| ZIM241101P00024500 | 2024-10-24 12:34PM EDT | 24.50 | 2.26 | 1.24 | 3.05 | +2.26 | - | - | 1,299 | 98.83% |
| ZIM241101P00025000 | 2024-10-25 9:45AM EDT | 25.00 | 2.37 | 2.29 | 2.69 | -0.38 | -13.82% | 3 | 107 | 93.36% |
| ZIM241101P00025500 | 2024-10-21 11:38AM EDT | 25.50 | 2.00 | 2.71 | 3.35 | +2.00 | - | - | 1,128 | 110.16% |
| ZIM241101P00026000 | 2024-10-25 1:38PM EDT | 26.00 | 3.60 | 3.20 | 3.65 | -0.12 | -3.23% | 1 | 43 | 106.06% |
| ZIM241101P00026500 | 2024-10-22 3:40PM EDT | 26.50 | 2.64 | 2.45 | 4.05 | +2.64 | - | - | 40 | 134.38% |
| ZIM241101P00027000 | 2024-10-24 1:13PM EDT | 27.00 | 4.45 | 2.77 | 5.30 | 0.00 | - | 2 | 8 | 233.20% |
| ZIM241101P00030000 | 2024-10-08 11:14AM EDT | 30.00 | 10.40 | 7.00 | 8.90 | 0.00 | - | 1 | 9 | 254.88% |
| ZIM241101P00035000 | 2024-10-01 9:50AM EDT | 35.00 | 11.25 | 12.05 | 13.35 | 0.00 | - | 1 | 8 | 295.31% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.