Stocks Options

LAST PRICE
16.9300
TODAY'S CHANGE (%)
Trending Down-0.5800 (-3.3124%)

Bid / Lots
16.8500/ 40
Ask / Lots
17.0000/ 3
Open / Previous Close
17.1100 / 17.5100
Day Range
Low 16.5200
High 17.1100
52 Week Range
Low 6.3900
High 23.8200
Volume
4,070,955
below 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 77.014

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$11.40In 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$5.00	ZIMOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of 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$7.50	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
ZIMIn the Money	$5.60In the Money	$8.15In the Money	$7.15In the Money	$-0.40In the Money	2In the Money	1,322In the Money	Filter Table By Strike Price of$10.00	ZIMOut of the Money	$0.00Out 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	$5.85In the Money	$6.20In the Money	$6.00In the Money	$-0.70In the Money	1In the Money	1,780In the Money	Filter Table By Strike Price of$11.00	ZIMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ZIMIn the Money	$2.91In the Money	$5.30In the Money	$7.20In the Money	$0.00In the Money	---In the Money	2,382In the Money	Filter Table By Strike Price of$12.00	ZIMOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.04Out of the Money	100Out of the Money	3,950Out of 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$12.50	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
ZIMIn the Money	$2.88In the Money	$5.95In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1,073In the Money	Filter Table By Strike Price of$13.00	ZIMOut of the Money	$0.26Out of the Money	$0.47Out of the Money	$0.39Out of the Money	$0.12Out of the Money	193Out of the Money	1,074Out of the Money
ZIMIn the Money	$3.25In the Money	$4.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$14.00	ZIMNear the Money	$0.25Near the Money	$1.04Near the Money	$0.63Near the Money	$0.08Near the Money	32Near the Money	1,593Near the Money
ZIMIn the Money	$2.80In the Money	$2.97In the Money	$2.85In the Money	$-0.68In the Money	3In the Money	460In the Money	Filter Table By Strike Price of$15.00	ZIMNear the Money	$0.91Near the Money	$1.05Near the Money	$0.97Near the Money	$0.08Near the Money	214Near the Money	23,728Near 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$15.50	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	$0.90In the Money	$2.77In the Money	$2.30In the Money	$-0.85In the Money	11In the Money	159In the Money	Filter Table By Strike Price of$16.00	ZIMNear the Money	$1.35Near the Money	$1.45Near the Money	$1.36Near the Money	$0.20Near the Money	96Near the Money	1,477Near the Money
ZIMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$16.50Underlying issue's last price	ZIMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ZIMNear the Money	$1.67Near the Money	$2.24Near the Money	$2.00Near the Money	$-0.20Near the Money	42Near the Money	4,698Near the Money	Filter Table By Strike Price of$17.00	ZIMIn the Money	$1.82In the Money	$2.59In the Money	$1.95In the Money	$0.29In the Money	882In the Money	2,387In 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$17.50	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	$1.30Near the Money	$1.53Near the Money	$1.37Near the Money	$-0.87Near the Money	34Near the Money	809Near the Money	Filter Table By Strike Price of$18.00	ZIMIn the Money	$2.10In the Money	$3.00In the Money	$2.50In the Money	$0.35In the Money	58In the Money	1,294In 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$18.50	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	$1.05Near the Money	$1.16Near the Money	$1.10Near the Money	$-0.22Near the Money	362Near the Money	595Near the Money	Filter Table By Strike Price of$19.00	ZIMIn the Money	$2.97In the Money	$3.50In the Money	$3.20In the Money	$0.77In the Money	10In the Money	828In 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$19.50	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	$0.80Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-0.10Out of the Money	599Out of the Money	6,737Out of the Money	Filter Table By Strike Price of$20.00	ZIMIn the Money	$3.75In the Money	$4.05In the Money	$4.00In the Money	$0.65In the Money	1In the Money	9,999In 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$20.50	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	$0.65Out of the Money	$0.76Out of the Money	$0.66Out of the Money	$-0.20Out of the Money	29Out of the Money	727Out of the Money	Filter Table By Strike Price of$21.00	ZIMIn the Money	$4.55In the Money	$6.95In the Money	$3.80In the Money	$0.00In the Money	---In the Money	447In 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$21.50	no put option is available at this price
ZIMOut of the Money	$0.50Out of the Money	$0.59Out of the Money	$0.50Out of the Money	$-0.12Out of the Money	24Out of the Money	2,228Out of the Money	Filter Table By Strike Price of$22.00	ZIMIn the Money	$5.30In the Money	$5.90In the Money	$4.59In the Money	$0.00In the Money	---In the Money	682In the Money
ZIMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	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	$0.35Out of the Money	$0.49Out of the Money	$0.38Out of the Money	$-0.13Out of the Money	89Out of the Money	3,293Out of the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	$6.05In the Money	$7.30In the Money	$5.66In the Money	$0.00In the Money	---In the Money	419In 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$23.50	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	$0.43Out of the Money	$0.35Out of the Money	$-0.03Out of the Money	604Out of the Money	1,893Out of the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	$7.15In the Money	$8.75In the Money	$5.10In the Money	$0.00In the Money	---In the Money	294In 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	$0.20Out of the Money	$0.29Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	294Out of the Money	1,836Out of the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$7.70In the Money	$8.55In the Money	$8.39In the Money	$2.29In the Money	18In the Money	65In the Money
ZIMOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	5,190Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	$8.95In the Money	$10.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	10In the Money
ZIMOut of the Money	$0.10Out of the Money	$0.52Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	1,003Out of the Money	4,621Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$9.90In the Money	$10.50In the Money	$5.99In the Money	$0.00In the Money	---In the Money	12In the Money
ZIMOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3,005Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$10.90In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.08Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	3Out of the Money	211Out of the Money	Filter Table By Strike Price of$29.00	ZIMIn the Money	$11.90In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	8Out of the Money	2,222Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$12.95In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$17.40In the Money	$19.60In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)