Stocks Options

LAST PRICE
26.1000
TODAY'S CHANGE (%)
Trending Up0.7500 (2.9586%)

Bid / Lots
26.1000/ 4
Ask / Lots
26.1700/ 2
Open / Previous Close
25.4500 / 25.3500
Day Range
Low 25.1100
High 26.2350
52 Week Range
Low 6.3900
High 27.4800
Volume
3,529,549
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 82.153

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZIMIn the Money	$15.75In the Money	$18.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$15.95In the Money	$16.95In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$14.30In the Money	$16.10In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$12.70In the Money	$15.00In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$11.70In the Money	$14.55In the Money	$6.10In 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	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZIMIn the Money	$11.95In the Money	$12.45In 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	$1.72Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZIMIn the Money	$9.70In the Money	$11.35In the Money	$9.80In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$15.00	ZIMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	50Out of the Money
ZIMIn the Money	$9.25In the Money	$10.40In the Money	$7.23In the Money	$0.00In the Money	---In the Money	1,600In the Money	Filter Table By Strike Price of$16.00	ZIMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	125Out of the Money	35Out of the Money
ZIMIn the Money	$9.30In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	ZIMOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$8.80In the Money	$9.40In the Money	$7.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	ZIMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ZIMIn the Money	$8.35In the Money	$9.65In the Money	$6.60In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$17.50	ZIMOut of the Money	---Out of the Money	$1.00Out 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	$8.45In the Money	$7.53In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$18.00	ZIMOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	48Out of the Money	279Out of the Money
ZIMIn the Money	$7.40In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	ZIMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$6.30In the Money	$7.60In the Money	$6.80In the Money	$-1.30In the Money	1In the Money	445In the Money	Filter Table By Strike Price of$19.00	ZIMOut of the Money	---Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ZIMIn the Money	$6.40In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	ZIMOut of the Money	---Out of the Money	$0.51Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$5.95In the Money	$6.65In the Money	$6.51In the Money	$0.68In the Money	27In the Money	693In the Money	Filter Table By Strike Price of$20.00	ZIMOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	187Out of the Money	2,937Out of the Money
ZIMIn the Money	$4.40In the Money	$6.15In the Money	$6.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$20.50	ZIMOut of the Money	---Out of the Money	$0.36Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZIMIn the Money	$5.10In the Money	$5.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$21.00	ZIMOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	5Out of the Money	168Out of the Money
ZIMIn the Money	$3.70In the Money	$5.15In the Money	$4.94In the Money	$-0.76In the Money	24In the Money	13In the Money	Filter Table By Strike Price of$21.50	ZIMOut of the Money	$0.29Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZIMIn the Money	$4.35In the Money	$4.75In the Money	$4.40In the Money	$0.30In the Money	82In the Money	811In the Money	Filter Table By Strike Price of$22.00	ZIMOut of the Money	$0.38Out of the Money	$0.53Out of the Money	$0.45Out of the Money	$-0.08Out of the Money	283Out of the Money	3,779Out of the Money
ZIMIn the Money	$3.90In the Money	$4.45In the Money	$4.17In the Money	$0.87In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$22.50	ZIMOut of the Money	$0.41Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.19Out of the Money	290Out of the Money	81Out of the Money
ZIMIn the Money	$3.65In the Money	$4.00In the Money	$3.79In the Money	$0.14In the Money	30In the Money	442In the Money	Filter Table By Strike Price of$23.00	ZIMOut of the Money	$0.58Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$-0.21Out of the Money	71Out of the Money	919Out of the Money
ZIMIn the Money	$3.20In the Money	$4.00In the Money	$3.17In the Money	$-0.83In the Money	11In the Money	26In the Money	Filter Table By Strike Price of$23.50	ZIMNear the Money	$0.65Near the Money	$0.97Near the Money	$0.85Near the Money	$-0.19Near the Money	26Near the Money	118Near the Money
ZIMIn the Money	$3.00In the Money	$3.25In the Money	$3.08In the Money	$0.37In the Money	129In the Money	745In the Money	Filter Table By Strike Price of$24.00	ZIMNear the Money	$0.85Near the Money	$1.02Near the Money	$0.73Near the Money	$-0.49Near the Money	61Near the Money	1,683Near the Money
ZIMIn the Money	$2.04In the Money	$2.91In the Money	$2.75In the Money	$-0.25In the Money	9In the Money	151In the Money	Filter Table By Strike Price of$24.50	ZIMNear the Money	---Near the Money	$1.26Near the Money	$1.10Near the Money	$-0.25Near the Money	8Near the Money	69Near the Money
ZIMIn the Money	$2.36In the Money	$2.65In the Money	$2.45In the Money	$0.19In the Money	220In the Money	1,674In the Money	Filter Table By Strike Price of$25.00	ZIMNear the Money	$1.30Near the Money	$1.37Near the Money	$1.35Near the Money	$-0.30Near the Money	178Near the Money	1,594Near the Money
ZIMIn the Money	$2.10In the Money	$2.29In the Money	$2.13In the Money	$0.08In the Money	33In the Money	46In the Money	Filter Table By Strike Price of$25.50	ZIMNear the Money	$1.38Near the Money	$2.81Near the Money	$1.60Near the Money	$-0.32Near the Money	10Near the Money	128Near the Money
ZIMUnderlying issue's last price	$1.87Underlying issue's last price	$2.05Underlying issue's last price	$2.00Underlying issue's last price	$0.20Underlying issue's last price	112Underlying issue's last price	895Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	ZIMUnderlying issue's last price	$1.26Underlying issue's last price	$2.81Underlying issue's last price	$1.91Underlying issue's last price	$-0.05Underlying issue's last price	31Underlying issue's last price	112Underlying issue's last price
ZIMNear the Money	$1.49Near the Money	$1.84Near the Money	$1.70Near the Money	$0.20Near the Money	240Near the Money	2,662Near the Money	Filter Table By Strike Price of$26.50	ZIMIn the Money	$2.00In the Money	$2.39In the Money	$2.05In the Money	$-0.67In the Money	1In the Money	30In the Money
ZIMNear the Money	$1.40Near the Money	$1.61Near the Money	$1.48Near the Money	$0.18Near the Money	301Near the Money	1,664Near the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$2.29In the Money	$2.48In the Money	$2.36In the Money	$0.11In the Money	69In the Money	142In the Money
ZIMNear the Money	$1.20Near the Money	$1.40Near the Money	$1.12Near the Money	$-0.03Near the Money	59Near the Money	1,017Near the Money	Filter Table By Strike Price of$27.50	ZIMIn the Money	$2.24In the Money	$4.00In the Money	$3.82In the Money	$0.00In the Money	---In the Money	1In the Money
ZIMNear the Money	$1.05Near the Money	$1.22Near the Money	$1.10Near the Money	$0.16Near the Money	109Near the Money	1,365Near the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$2.86In the Money	$3.15In the Money	$3.00In the Money	$-1.64In the Money	6In the Money	19In the Money
ZIMNear the Money	$0.66Near the Money	$1.16Near the Money	$1.08Near the Money	$0.00Near the Money	73Near the Money	72Near the Money	Filter Table By Strike Price of$28.50	ZIMIn the Money	$3.20In the Money	$3.75In the Money	$3.70In the Money	$-0.65In the Money	1In the Money	1In the Money
ZIMNear the Money	$0.75Near the Money	$0.94Near the Money	$0.85Near the Money	$0.06Near the Money	126Near the Money	205Near the Money	Filter Table By Strike Price of$29.00	ZIMIn the Money	$3.55In the Money	$5.00In the Money	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money
ZIMOut of the Money	$0.24Out of the Money	$0.82Out of the Money	$0.53Out of the Money	$-0.10Out of the Money	47Out of the Money	47Out of the Money	Filter Table By Strike Price of$29.50	ZIMIn the Money	$3.90In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.57Out of the Money	$0.69Out of the Money	$0.65Out of the Money	$0.10Out of the Money	639Out of the Money	2,665Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$4.30In the Money	$5.95In the Money	$7.75In the Money	$0.00In the Money	---In the Money	4In the Money
ZIMOut of the Money	---Out of the Money	$1.23Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$30.50	ZIMIn the Money	$4.70In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.86Out of the Money	$0.50Out of the Money	$0.08Out of the Money	18Out of the Money	15Out of the Money	Filter Table By Strike Price of$31.00	ZIMIn the Money	$5.10In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.34Out of the Money	$1.04Out 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	$5.55In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.18Out of the Money	12Out of the Money	17Out of the Money	Filter Table By Strike Price of$32.00	ZIMIn the Money	$5.95In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.23Out of the Money	$1.27Out of the Money	$0.31Out of the Money	$0.22Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$32.50	ZIMIn the Money	$6.40In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.18Out of the Money	$0.33Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$33.00	ZIMIn the Money	$6.75In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.50	ZIMIn the Money	$7.35In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	$0.14Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	ZIMIn the Money	$7.80In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.43Out 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$34.50	ZIMIn the Money	$8.15In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.17Out of the Money	2Out of the Money	154Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$8.60In the Money	$11.30In the Money	$11.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	ZIMIn the Money	$9.20In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$1.30Out 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$36.00	ZIMIn the Money	$9.70In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$1.30Out 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$36.50	ZIMIn the Money	$10.15In the Money	$12.75In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)