Stocks Options

LAST PRICE
18.9200
TODAY'S CHANGE (%)
Trending Down-2.7500 (-12.6904%)

Bid / Lots
18.9100/ 7
Ask / Lots
18.9200/ 4
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
20,039,304
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 81.043

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$10.35In the Money	$11.90In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$7.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$6.15In the Money	$8.55In 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	$3.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$5.70In the Money	$8.00In 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	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$5.20In the Money	$9.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$4.90In the Money	$6.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ZIMIn the Money	$4.30In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	ZIMOut of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$3.80In the Money	$6.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
ZIMIn the Money	$3.10In the Money	$4.75In 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	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$2.97In the Money	$5.25In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	91Out of the Money
ZIMIn the Money	$1.51In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIMIn the Money	$2.76In the Money	$4.05In the Money	$1.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	ZIMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	9Near the Money	210Near the Money
ZIMIn the Money	$1.96In the Money	$2.79In the Money	$2.46In the Money	$-2.44In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$16.50	ZIMNear the Money	---Near the Money	$0.20Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
ZIMIn the Money	$1.30In the Money	$2.15In the Money	$1.92In the Money	$-1.88In the Money	261In the Money	50In the Money	Filter Table By Strike Price of$17.00	ZIMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	9Near the Money	316Near the Money
ZIMIn the Money	---In the Money	$1.92In the Money	$1.47In the Money	$-4.28In the Money	14In the Money	39In the Money	Filter Table By Strike Price of$17.50	ZIMNear the Money	---Near the Money	$0.01Near the Money	$0.07Near the Money	$0.06Near the Money	223Near the Money	79Near the Money
ZIMIn the Money	$0.79In the Money	$1.28In the Money	$1.03In the Money	$-4.12In the Money	555In the Money	61In the Money	Filter Table By Strike Price of$18.00	ZIMNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	4,200Near the Money	80Near the Money
ZIMUnderlying issue's last price	---Underlying issue's last price	$1.39Underlying issue's last price	$0.42Underlying issue's last price	$-5.34Underlying issue's last price	550Underlying issue's last price	159Underlying issue's last price	Filter Table By Strike Price of$18.50Underlying issue's last price	ZIMUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.06Underlying issue's last price	3,044Underlying issue's last price	542Underlying issue's last price
ZIMNear the Money	$0.03Near the Money	$0.10Near the Money	$0.06Near the Money	$-3.22Near the Money	2,945Near the Money	145Near the Money	Filter Table By Strike Price of$19.00	ZIMIn the Money	$0.08In the Money	$0.36In the Money	$0.09In the Money	$0.05In the Money	1,962In the Money	107In the Money
ZIMNear the Money	---Near the Money	$0.04Near the Money	$0.04Near the Money	$-4.51Near the Money	1,775Near the Money	168Near the Money	Filter Table By Strike Price of$19.50	ZIMIn the Money	$0.10In the Money	$1.33In the Money	$0.64In the Money	$0.53In the Money	62In the Money	22In the Money
ZIMNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-1.73Near the Money	1,670Near the Money	1,095Near the Money	Filter Table By Strike Price of$20.00	ZIMIn the Money	$0.72In the Money	$1.09In the Money	$0.69In the Money	$0.64In the Money	623In the Money	550In the Money
ZIMNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-1.78Near the Money	4Near the Money	196Near the Money	Filter Table By Strike Price of$20.50	ZIMIn the Money	$0.57In the Money	$1.60In the Money	$1.57In the Money	$1.49In the Money	138In the Money	225In the Money
ZIMNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.92Near the Money	111Near the Money	333Near the Money	Filter Table By Strike Price of$21.00	ZIMIn the Money	$1.80In the Money	$2.41In the Money	$2.12In the Money	$1.90In the Money	496In the Money	1,973In the Money
ZIMNear the Money	---Near the Money	$0.23Near the Money	$0.08Near the Money	$-0.46Near the Money	52Near the Money	234Near the Money	Filter Table By Strike Price of$21.50	ZIMIn the Money	$0.43In the Money	$2.98In the Money	$2.54In the Money	$2.13In the Money	201In the Money	346In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	176Out of the Money	573Out of the Money	Filter Table By Strike Price of$22.00	ZIMIn the Money	$1.98In the Money	$3.90In the Money	$3.13In the Money	$2.46In the Money	921In the Money	1,278In the Money
ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	135Out of the Money	507Out of the Money	Filter Table By Strike Price of$22.50	ZIMIn the Money	$3.50In the Money	$3.90In the Money	$3.72In the Money	$2.69In the Money	289In the Money	659In the Money
ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	171Out of the Money	2,121Out of the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	$3.95In the Money	$6.50In the Money	$3.85In the Money	$2.34In the Money	591In the Money	2,298In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	923Out of the Money	Filter Table By Strike Price of$23.50	ZIMIn the Money	$2.22In the Money	$5.00In the Money	$4.66In the Money	$2.86In the Money	733In the Money	1,159In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	186Out of the Money	4,803Out of the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	$4.90In the Money	$5.30In the Money	$5.10In the Money	$2.73In the Money	598In the Money	1,389In the Money
ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	27Out of the Money	331Out of the Money	Filter Table By Strike Price of$24.50	ZIMIn the Money	$4.45In the Money	$7.20In the Money	$5.55In the Money	$2.71In the Money	139In the Money	438In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	100Out of the Money	2,674Out of the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$4.70In the Money	$6.35In the Money	$6.36In the Money	$3.21In the Money	22In the Money	236In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	336Out of the Money	Filter Table By Strike Price of$25.50	ZIMIn the Money	$5.10In the Money	$8.20In the Money	$6.68In the Money	$3.43In the Money	3In the Money	194In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	171Out of the Money	2,737Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	$5.00In the Money	$9.00In the Money	$9.00In the Money	$6.87In the Money	1In the Money	50In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	136Out of the Money	550Out of the Money	Filter Table By Strike Price of$26.50	ZIMIn the Money	$5.50In the Money	$9.50In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	4,995Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$6.00In the Money	$10.00In the Money	$3.29In the Money	$0.00In the Money	---In the Money	9In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$27.50	ZIMIn the Money	$6.10In the Money	$11.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$6.75In the Money	$11.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$28.50	ZIMIn the Money	$7.50In the Money	$11.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	25In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$29.00	ZIMIn the Money	$8.00In the Money	$12.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$29.50	ZIMIn the Money	$8.05In the Money	$12.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,714Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$9.00In the Money	$13.00In the Money	$5.88In the Money	$0.00In the Money	---In the Money	5In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$30.50	ZIMIn the Money	$9.00In the Money	$13.95In 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	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$31.00	ZIMIn the Money	$10.00In the Money	$14.00In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$31.50	ZIMIn the Money	$10.50In the Money	$14.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	ZIMIn the Money	$11.00In the Money	$15.00In 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	$0.00Out 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	$11.10In the Money	$16.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	777Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$14.00In the Money	$18.00In 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 04, 2024)

Put Options (expires Friday October 04, 2024)