Stocks Options

LAST PRICE
19.7400
TODAY'S CHANGE (%)
Trending Up0.6200 (3.2427%)

Bid / Lots
19.7300/ 2
Ask / Lots
19.7400/ 1
Open / Previous Close
19.6800 / 19.1200
Day Range
Low 19.5300
High 20.0000
52 Week Range
Low 6.3900
High 23.8200
Volume
1,156,041
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 79.734

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$14.60In the Money	$14.85In 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	---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	$12.15In the Money	$12.40In 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	$11.10In the Money	$11.40In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$10.60In the Money	$10.85In 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	---Out of the Money	$0.75Out 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	$9.85In the Money	$9.50In 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	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money
ZIMIn the Money	$9.15In the Money	$9.35In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$8.60In the Money	$8.85In the Money	$8.05In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$7.70In the Money	$9.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	ZIMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$7.60In the Money	$7.85In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZIMIn the Money	$7.10In the Money	$7.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$6.60In the Money	$7.50In the Money	$6.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZIMIn the Money	$6.10In the Money	$6.90In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	394Out of the Money
ZIMIn the Money	$5.60In the Money	$6.80In 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	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	126Out of the Money
ZIMIn the Money	$5.10In the Money	$5.35In the Money	$5.30In the Money	$2.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$14.50	ZIMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
ZIMIn the Money	$4.60In the Money	$4.90In the Money	$3.81In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,227Out of the Money
ZIMIn the Money	$4.10In the Money	$4.35In the Money	$3.75In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$15.50	ZIMOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	1Out of the Money	1,864Out of the Money
ZIMIn the Money	$3.65In the Money	$3.85In the Money	$3.78In the Money	$0.63In the Money	2In the Money	308In the Money	Filter Table By Strike Price of$16.00	ZIMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,659Out of the Money
ZIMIn the Money	$3.10In the Money	$3.35In the Money	$3.25In the Money	$0.50In the Money	1In the Money	426In the Money	Filter Table By Strike Price of$16.50	ZIMOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,348Out of the Money
ZIMIn the Money	$2.40In the Money	$2.94In the Money	$2.64In the Money	$0.32In the Money	3In the Money	343In the Money	Filter Table By Strike Price of$17.00	ZIMNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	4,468Near the Money
ZIMIn the Money	$1.86In the Money	$2.44In the Money	$2.20In the Money	$0.48In the Money	102In the Money	708In the Money	Filter Table By Strike Price of$17.50	ZIMNear the Money	$0.01Near the Money	$0.13Near the Money	$0.02Near the Money	$-0.03Near the Money	20Near the Money	1,418Near the Money
ZIMIn the Money	$1.60In the Money	$2.02In the Money	$1.67In the Money	$0.16In the Money	52In the Money	1,876In the Money	Filter Table By Strike Price of$18.00	ZIMNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	209Near the Money	2,974Near the Money
ZIMIn the Money	$1.12In the Money	$1.45In the Money	$1.20In the Money	$0.14In the Money	2In the Money	1,856In the Money	Filter Table By Strike Price of$18.50	ZIMNear the Money	$0.05Near the Money	$0.12Near the Money	$0.05Near the Money	$-0.09Near the Money	47Near the Money	1,345Near the Money
ZIMIn the Money	$0.75In the Money	$0.94In the Money	$0.88In the Money	$0.28In the Money	40In the Money	3,349In the Money	Filter Table By Strike Price of$19.00	ZIMNear the Money	$0.09Near the Money	$0.15Near the Money	$0.11Near the Money	$-0.19Near the Money	17Near the Money	2,800Near the Money
ZIMUnderlying issue's last price	$0.42Underlying issue's last price	$0.52Underlying issue's last price	$0.51Underlying issue's last price	$0.24Underlying issue's last price	48Underlying issue's last price	1,180Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	ZIMUnderlying issue's last price	$0.17Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$-0.24Underlying issue's last price	50Underlying issue's last price	260Underlying issue's last price
ZIMNear the Money	$0.18Near the Money	$0.26Near the Money	$0.25Near the Money	$0.10Near the Money	365Near the Money	6,814Near the Money	Filter Table By Strike Price of$20.00	ZIMIn the Money	$0.38In the Money	$0.64In the Money	$0.46In the Money	$-0.47In the Money	277In the Money	2,030In the Money
ZIMNear the Money	$0.04Near the Money	$0.31Near the Money	$0.10Near the Money	$0.05Near the Money	10Near the Money	570Near the Money	Filter Table By Strike Price of$20.50	ZIMIn the Money	---In the Money	$1.27In the Money	$0.88In the Money	$-0.44In the Money	3In the Money	159In the Money
ZIMNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.02Near the Money	38Near the Money	2,686Near the Money	Filter Table By Strike Price of$21.00	ZIMIn the Money	$1.07In the Money	$1.58In the Money	$2.93In the Money	$0.00In the Money	---In the Money	784In the Money
ZIMNear the Money	---Near the Money	$0.21Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	760Near the Money	Filter Table By Strike Price of$21.50	ZIMIn the Money	$1.52In the Money	$2.04In the Money	$2.13In the Money	$0.00In the Money	---In the Money	82In the Money
ZIMNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	3Near the Money	1,316Near the Money	Filter Table By Strike Price of$22.00	ZIMIn the Money	$2.06In the Money	$2.52In the Money	$2.61In the Money	$0.00In the Money	---In the Money	259In the Money
ZIMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,048Near the Money	Filter Table By Strike Price of$22.50	ZIMIn the Money	$2.56In the Money	$4.80In the Money	$4.48In the Money	$0.00In the Money	---In the Money	7In 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	3,972Out of the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	$0.90In the Money	$3.40In the Money	$4.70In the Money	$0.00In the Money	---In the Money	25In the Money
ZIMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$23.50	ZIMIn the Money	$3.60In the Money	$3.85In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	$4.10In the Money	$4.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	6In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,025Out of the Money	Filter Table By Strike Price of$24.50	ZIMIn the Money	$4.60In the Money	$4.90In the Money	$5.17In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,224Out of the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$3.30In the Money	$5.40In the Money	$7.14In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.75Out of the Money	$0.73Out of the Money	2Out of the Money	112Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	$4.00In the Money	$8.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	3In the Money
ZIMOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$5.00In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$6.00In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out 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$29.00	ZIMIn the Money	$7.00In the Money	$11.30In 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	6Out of the Money	226Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$10.15In the Money	$11.70In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out 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	$10.05In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out 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	$11.60In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.75Out 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	$12.10In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.70Out 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	$12.60In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.70Out 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	$13.60In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.70Out 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	$14.10In the Money	$14.35In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$15.15In the Money	$15.40In the Money	$16.90In the Money	$0.00In the Money	---In the Money	3In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)