Stocks Options

LAST PRICE
21.0400
TODAY'S CHANGE (%)
Trending Up1.6300 (8.3977%)

Bid / Lots
20.9100/ 91
Ask / Lots
20.9500/ 1
Open / Previous Close
19.5000 / 19.4100
Day Range
Low 19.4100
High 21.3000
52 Week Range
Low 6.3900
High 21.3000
Volume
9,755,533
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 70.150

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$17.75In the Money	$19.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	ZIMOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$15.50In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$14.90In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$13.45In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$13.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$12.60In the Money	$13.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$8.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$12.35In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$11.25In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIMIn the Money	$11.05In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$10.80In the Money	$11.40In the Money	$10.90In the Money	$1.96In the Money	130In the Money	171In the Money	Filter Table By Strike Price of$10.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$10.10In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$9.60In the Money	$12.20In the Money	$9.36In the Money	$2.47In the Money	10In the Money	145In the Money	Filter Table By Strike Price of$11.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$9.00In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZIMIn the Money	$8.05In the Money	$10.10In the Money	$8.38In the Money	$5.68In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$12.00	ZIMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZIMIn the Money	$8.35In the Money	$10.40In the Money	$7.86In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$12.50	ZIMOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIMIn the Money	$7.35In the Money	$9.65In the Money	$1.62In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIMIn the Money	$7.30In the Money	$9.30In the Money	$6.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZIMIn the Money	$6.80In the Money	$8.25In the Money	$2.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIMIn the Money	$6.40In the Money	$6.85In the Money	$3.78In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$14.50	ZIMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
ZIMIn the Money	$5.70In the Money	$6.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$15.00	ZIMOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ZIMIn the Money	$5.25In the Money	$5.75In the Money	$2.86In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$15.50	ZIMOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$1.90Out of the Money	$1.16Out of the Money	10Out of the Money	---Out of the Money
ZIMIn the Money	$4.90In the Money	$5.85In the Money	$5.76In the Money	$2.43In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$16.00	ZIMOut of the Money	$0.06Out of the Money	$0.54Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIMIn the Money	$4.45In the Money	$4.80In the Money	$3.03In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$16.50	ZIMOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIMIn the Money	$2.52In the Money	$4.95In the Money	$3.75In the Money	$2.25In the Money	6In the Money	14In the Money	Filter Table By Strike Price of$17.00	ZIMOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	5Out of the Money	3Out of the Money
ZIMIn the Money	$2.83In the Money	$3.90In the Money	$3.90In the Money	$1.84In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$17.50	ZIMOut of the Money	$0.21Out of the Money	$0.36Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZIMIn the Money	$2.75In the Money	$3.75In the Money	$3.49In the Money	$2.44In the Money	1In the Money	292In the Money	Filter Table By Strike Price of$18.00	ZIMOut of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.48Out of the Money	114Out of the Money	58Out of the Money
ZIMIn the Money	$2.48In the Money	$3.95In the Money	$2.58In the Money	$1.09In the Money	16In the Money	19In the Money	Filter Table By Strike Price of$18.50	ZIMNear the Money	$0.40Near the Money	$0.61Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
ZIMIn the Money	$2.16In the Money	$2.76In the Money	$2.50In the Money	$1.16In the Money	39In the Money	561In the Money	Filter Table By Strike Price of$19.00	ZIMNear the Money	$0.60Near the Money	$0.71Near the Money	$0.81Near the Money	$-0.69Near the Money	16Near the Money	5Near the Money
ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	ZIMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIMIn the Money	$1.66In the Money	$1.98In the Money	$1.95In the Money	$1.20In the Money	74In the Money	561In the Money	Filter Table By Strike Price of$20.00	ZIMNear the Money	$0.87Near the Money	$1.12Near the Money	$1.02Near the Money	$-1.87Near the Money	30Near the Money	20Near the Money
ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	ZIMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ZIMUnderlying issue's last price	$1.05Underlying issue's last price	$1.64Underlying issue's last price	$1.30Underlying issue's last price	$0.79Underlying issue's last price	61Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	ZIMUnderlying issue's last price	$1.50Underlying issue's last price	$1.63Underlying issue's last price	$1.50Underlying issue's last price	$1.50Underlying issue's last price	48Underlying issue's last price	---Underlying issue's last price
ZIMNear the Money	$0.96Near the Money	$1.45Near the Money	$1.35Near the Money	$1.05Near the Money	1Near the Money	9Near the Money	Filter Table By Strike Price of$21.50	ZIMIn the Money	$1.62In the Money	$1.96In the Money	$2.04In the Money	$2.04In the Money	1In the Money	---In the Money
ZIMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$22.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMNear the Money	$0.80Near the Money	$0.85Near the Money	$0.82Near the Money	$0.63Near the Money	2,198Near the Money	5,017Near the Money	Filter Table By Strike Price of$22.50	ZIMIn the Money	$2.07In the Money	$3.85In the Money	$2.48In the Money	$-1.77In the Money	6In the Money	1In the Money
ZIMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMNear the Money	$0.42Near the Money	$0.61Near the Money	$0.50Near the Money	$0.26Near the Money	27Near the Money	25Near the Money	Filter Table By Strike Price of$23.50	ZIMIn the Money	$3.00In the Money	$3.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.21Out of the Money	17Out of the Money	388Out of the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$3.45In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ZIM Integrated Shipping Services Ltd
NYSE:ZIMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)