Stocks Options

LAST PRICE
18.9500
TODAY'S CHANGE (%)
Trending Down-2.7200 (-12.5519%)

Bid / Lots
18.9600/ 1
Ask / Lots
19.0000/ 2
Open / Previous Close
19.3000 / 21.6700
Day Range
Low 18.2000
High 19.4200
52 Week Range
Low 6.3900
High 26.2000
Volume
21,485,988
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 82.126

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$11.20In the Money	$13.60In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$8.75In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$7.70In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$6.75In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	3Out of the Money	---Out of the Money
ZIMIn the Money	$5.70In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	ZIMOut of the Money	---Out of the Money	$0.51Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZIMIn the Money	$4.60In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	ZIMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money
ZIMIn the Money	$4.20In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	ZIMOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$3.75In the Money	$4.30In the Money	$3.75In the Money	$3.75In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$15.00	ZIMOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	293Out of the Money
ZIMIn the Money	$2.52In the Money	$3.80In the Money	$1.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	ZIMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	4Out of the Money	13Out of the Money
ZIMIn the Money	$2.77In the Money	$3.25In the Money	$3.04In the Money	$-0.76In the Money	40In the Money	1In the Money	Filter Table By Strike Price of$16.00	ZIMNear the Money	$0.01Near the Money	$0.05Near the Money	$0.05Near the Money	$0.04Near the Money	174Near the Money	90Near the Money
ZIMIn the Money	$2.25In the Money	$2.85In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	ZIMNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	74Near the Money	16Near the Money
ZIMIn the Money	$1.85In the Money	$2.32In the Money	$2.10In the Money	$-3.40In the Money	223In the Money	10In the Money	Filter Table By Strike Price of$17.00	ZIMNear the Money	$0.09Near the Money	$0.14Near the Money	$0.14Near the Money	$0.11Near the Money	973Near the Money	57Near the Money
ZIMIn the Money	$1.49In the Money	$1.88In the Money	$1.59In the Money	$-4.36In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$17.50	ZIMNear the Money	$0.16Near the Money	$0.23Near the Money	$0.16Near the Money	$0.06Near the Money	1,099Near the Money	256Near the Money
ZIMIn the Money	$1.17In the Money	$1.61In the Money	$1.29In the Money	$-4.06In the Money	123In the Money	131In the Money	Filter Table By Strike Price of$18.00	ZIMNear the Money	$0.28Near the Money	$0.34Near the Money	$0.34Near the Money	$0.12Near the Money	878Near the Money	202Near the Money
ZIMUnderlying issue's last price	$0.89Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-4.95Underlying issue's last price	193Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	ZIMUnderlying issue's last price	$0.43Underlying issue's last price	$0.56Underlying issue's last price	$0.51Underlying issue's last price	$0.36Underlying issue's last price	951Underlying issue's last price	82Underlying issue's last price
ZIMNear the Money	$0.55Near the Money	$0.76Near the Money	$0.70Near the Money	$-4.02Near the Money	956Near the Money	16Near the Money	Filter Table By Strike Price of$19.00	ZIMIn the Money	$0.64In the Money	$0.75In the Money	$0.84In the Money	$0.54In the Money	219In the Money	62In the Money
ZIMNear the Money	$0.41Near the Money	$0.60Near the Money	$0.48Near the Money	$-2.22Near the Money	458Near the Money	40Near the Money	Filter Table By Strike Price of$19.50	ZIMIn the Money	$0.58In the Money	$1.08In the Money	$1.02In the Money	$0.59In the Money	480In the Money	164In the Money
ZIMNear the Money	$0.34Near the Money	$0.42Near the Money	$0.35Near the Money	$-2.15Near the Money	2,790Near the Money	1,058Near the Money	Filter Table By Strike Price of$20.00	ZIMIn the Money	$1.16In the Money	$1.45In the Money	$1.38In the Money	$0.87In the Money	535In the Money	1,901In the Money
ZIMNear the Money	$0.18Near the Money	$0.40Near the Money	$0.24Near the Money	$-1.66Near the Money	248Near the Money	292Near the Money	Filter Table By Strike Price of$20.50	ZIMIn the Money	$1.58In the Money	$2.01In the Money	$1.80In the Money	$1.10In the Money	154In the Money	142In the Money
ZIMNear the Money	$0.12Near the Money	$0.19Near the Money	$0.16Near the Money	$-1.45Near the Money	104Near the Money	1,087Near the Money	Filter Table By Strike Price of$21.00	ZIMIn the Money	$1.95In the Money	$2.45In the Money	$2.10In the Money	$1.25In the Money	471In the Money	296In the Money
ZIMNear the Money	---Near the Money	$0.19Near the Money	$0.12Near the Money	$-1.24Near the Money	24Near the Money	25Near the Money	Filter Table By Strike Price of$21.50	ZIMIn the Money	$2.24In the Money	$2.80In the Money	$2.65In the Money	$1.50In the Money	83In the Money	174In the Money
ZIMOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$-0.90Out of the Money	1,012Out of the Money	927Out of the Money	Filter Table By Strike Price of$22.00	ZIMIn the Money	$2.93In the Money	$3.30In the Money	$3.05In the Money	$1.71In the Money	256In the Money	591In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.85Out of the Money	50Out of the Money	181Out of the Money	Filter Table By Strike Price of$22.50	ZIMIn the Money	$3.35In the Money	$3.80In the Money	$3.38In the Money	$1.69In the Money	86In the Money	64In the Money
ZIMOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.65Out of the Money	1,364Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	$3.95In the Money	$4.30In the Money	$4.13In the Money	$2.04In the Money	65In the Money	149In the Money
ZIMOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.10Out of the Money	$-0.55Out of the Money	19Out of the Money	119Out of the Money	Filter Table By Strike Price of$23.50	ZIMIn the Money	$4.40In the Money	$5.80In the Money	$4.50In the Money	$2.13In the Money	15In the Money	86In the Money
ZIMOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.39Out of the Money	62Out of the Money	678Out of the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	$4.90In the Money	$5.20In the Money	$5.13In the Money	$2.28In the Money	15In the Money	118In the Money
ZIMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.34Out of the Money	7Out of the Money	612Out of the Money	Filter Table By Strike Price of$24.50	ZIMIn the Money	$5.30In the Money	$5.75In the Money	$2.75In the Money	$0.00In the Money	---In the Money	40In the Money
ZIMOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	358Out of the Money	1,858Out of the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$4.20In the Money	$6.25In the Money	$6.50In the Money	$3.50In the Money	1In the Money	46In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	15Out of the Money	466Out of the Money	Filter Table By Strike Price of$25.50	ZIMIn the Money	$6.05In the Money	$6.75In the Money	$4.00In the Money	$0.00In the Money	---In the Money	9In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	40Out of the Money	185Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	$5.45In the Money	$9.30In the Money	$4.55In the Money	$0.00In the Money	---In the Money	2In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	2Out of the Money	127Out of the Money	Filter Table By Strike Price of$26.50	ZIMIn the Money	$7.40In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	2Out of the Money	181Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$7.90In the Money	$9.70In the Money	$3.60In the Money	$0.00In the Money	---In the Money	3In the Money
ZIMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$27.50	ZIMIn the Money	$8.35In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	13Out of the Money	114Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$8.30In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.60Out 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$28.50	ZIMIn the Money	$9.35In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$29.00	ZIMIn the Money	$9.90In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.38Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$29.50	ZIMIn the Money	$9.60In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	508Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$10.85In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$30.50	ZIMIn the Money	$11.20In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.37Out 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$31.00	ZIMIn the Money	$11.90In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.36Out 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$31.50	ZIMIn the Money	$12.40In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$32.00	ZIMIn the Money	$12.85In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.34Out 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$32.50	ZIMIn the Money	$13.40In the Money	$13.65In the Money	$13.65In the Money	$3.60In the Money	1In the Money	1In the Money
ZIMOut of the Money	---Out of the Money	$0.33Out 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$33.00	ZIMIn the Money	$13.85In the Money	$14.15In the Money	$14.05In the Money	$14.05In the Money	2In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.32Out 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$33.50	ZIMIn the Money	$14.40In the Money	$14.65In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.31Out 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$34.00	ZIMIn the Money	$14.90In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$15.05In the Money	$17.40In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)