Stocks Options

LAST PRICE
22.2300
TODAY'S CHANGE (%)
Trending Down-1.5500 (-6.5181%)

Bid / Lots
22.2000/ 1
Ask / Lots
22.2800/ 1
Open / Previous Close
22.8500 / 23.7800
Day Range
Low 21.5500
High 22.8900
52 Week Range
Low 6.3900
High 30.1500
Volume
14,629,504
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 82.310

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 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	$15.50In the Money	$15.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$11.55In the Money	$14.50In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ZIMIn the Money	$10.90In the Money	$12.55In 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	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$8.70In the Money	$11.35In 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	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZIMIn the Money	$8.15In the Money	$10.75In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$6.60In the Money	$8.95In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZIMIn the Money	$6.45In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	ZIMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ZIMIn the Money	$6.05In the Money	$6.45In the Money	$8.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	ZIMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZIMIn the Money	$4.90In the Money	$6.60In the Money	$7.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	17Out of the Money
ZIMIn the Money	$4.35In 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$17.50	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZIMIn the Money	$3.55In the Money	$4.55In the Money	$4.15In the Money	$-5.82In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$18.00	ZIMOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	500Out of the Money	131Out of the Money
ZIMIn the Money	$3.35In the Money	$5.40In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	49Out of the Money	---Out of the Money
ZIMIn the Money	$2.82In the Money	$3.50In the Money	$10.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	ZIMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	11Out of the Money	38Out of the Money
ZIMIn the Money	$2.37In the Money	$2.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.50	ZIMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.05Near the Money	8Near the Money	---Near the Money
ZIMIn the Money	$1.09In the Money	$2.42In the Money	$2.40In the Money	$-1.79In the Money	117In the Money	29In the Money	Filter Table By Strike Price of$20.00	ZIMNear the Money	$0.02Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.01Near the Money	207Near the Money	2,071Near the Money
ZIMIn the Money	$1.06In the Money	$2.63In the Money	$1.69In the Money	$-1.76In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$20.50	ZIMNear the Money	---Near the Money	$0.13Near the Money	$0.11Near the Money	$0.06Near the Money	46Near the Money	58Near the Money
ZIMIn the Money	$1.25In the Money	$3.05In the Money	$1.26In the Money	$-2.54In the Money	8In the Money	32In the Money	Filter Table By Strike Price of$21.00	ZIMNear the Money	$0.12Near the Money	$0.30Near the Money	$0.20Near the Money	$0.12Near the Money	908Near the Money	422Near the Money
ZIMIn the Money	$0.30In the Money	$1.32In the Money	$0.89In the Money	$-1.66In the Money	27In the Money	28In the Money	Filter Table By Strike Price of$21.50	ZIMNear the Money	$0.26Near the Money	$0.49Near the Money	$0.38Near the Money	$0.25Near the Money	917Near the Money	70Near the Money
ZIMUnderlying issue's last price	$0.62Underlying issue's last price	$0.79Underlying issue's last price	$0.67Underlying issue's last price	$-1.53Underlying issue's last price	506Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	ZIMUnderlying issue's last price	$0.43Underlying issue's last price	$0.55Underlying issue's last price	$0.51Underlying issue's last price	$0.34Underlying issue's last price	1,694Underlying issue's last price	185Underlying issue's last price
ZIMNear the Money	$0.39Near the Money	$0.60Near the Money	$0.39Near the Money	$-1.01Near the Money	1,340Near the Money	5Near the Money	Filter Table By Strike Price of$22.50	ZIMIn the Money	$0.43In the Money	$1.02In the Money	$0.88In the Money	$0.61In the Money	324In the Money	63In the Money
ZIMNear the Money	$0.27Near the Money	$0.37Near the Money	$0.24Near the Money	$-1.07Near the Money	1,750Near the Money	110Near the Money	Filter Table By Strike Price of$23.00	ZIMIn the Money	$0.88In the Money	$1.58In the Money	$1.12In the Money	$0.72In the Money	449In the Money	1,936In the Money
ZIMNear the Money	$0.16Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.76Near the Money	213Near the Money	335Near the Money	Filter Table By Strike Price of$23.50	ZIMIn the Money	$1.22In the Money	$1.85In the Money	$1.50In the Money	$0.91In the Money	95In the Money	1,108In the Money
ZIMNear the Money	$0.12Near the Money	$0.16Near the Money	$0.11Near the Money	$-0.64Near the Money	471Near the Money	1,432Near the Money	Filter Table By Strike Price of$24.00	ZIMIn the Money	$1.00In the Money	$2.18In the Money	$1.94In the Money	$1.10In the Money	557In the Money	2,650In the Money
ZIMNear the Money	$0.05Near the Money	$0.14Near the Money	$0.05Near the Money	$-0.44Near the Money	131Near the Money	846Near the Money	Filter Table By Strike Price of$24.50	ZIMIn the Money	$1.91In the Money	$2.95In the Money	$2.08In the Money	$0.22In the Money	98In the Money	126In the Money
ZIMNear the Money	$0.05Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.29Near the Money	852Near the Money	2,798Near the Money	Filter Table By Strike Price of$25.00	ZIMIn the Money	$1.33In the Money	$3.25In the Money	$3.09In the Money	$1.59In the Money	54In the Money	3,627In the Money
ZIMOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.20Out of the Money	44Out of the Money	120Out of the Money	Filter Table By Strike Price of$25.50	ZIMIn the Money	$2.92In the Money	$3.75In the Money	$1.80In the Money	$0.00In the Money	---In the Money	6In the Money
ZIMOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	285Out of the Money	405Out of the Money	Filter Table By Strike Price of$26.00	ZIMIn the Money	$2.45In the Money	$4.15In the Money	$3.80In the Money	$1.58In the Money	62In the Money	952In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	68Out of the Money	275Out of the Money	Filter Table By Strike Price of$26.50	ZIMIn the Money	$2.90In the Money	$4.60In the Money	$4.15In the Money	$2.00In the Money	1In the Money	15In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	170Out of the Money	1,158Out of the Money	Filter Table By Strike Price of$27.00	ZIMIn the Money	$4.60In the Money	$6.35In the Money	$4.97In the Money	$2.72In the Money	6In the Money	254In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	73Out of the Money	Filter Table By Strike Price of$27.50	ZIMIn the Money	$5.20In the Money	$5.60In the Money	$1.40In the Money	$0.00In the Money	---In the Money	135In the Money
ZIMOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	15Out of the Money	840Out of the Money	Filter Table By Strike Price of$28.00	ZIMIn the Money	$5.50In the Money	$7.55In the Money	$5.75In the Money	$1.75In the Money	4In the Money	213In the Money
ZIMOut of the Money	---Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	2,799Out of the Money	Filter Table By Strike Price of$28.50	ZIMIn the Money	$6.00In the Money	$6.65In the Money	$4.20In the Money	$0.00In the Money	---In the Money	19In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	27Out of the Money	116Out of the Money	Filter Table By Strike Price of$29.00	ZIMIn the Money	$6.65In the Money	$7.10In the Money	$7.20In the Money	$1.85In the Money	12In the Money	24In the Money
ZIMOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	13Out of the Money	64Out of the Money	Filter Table By Strike Price of$29.50	ZIMIn the Money	$6.95In the Money	$7.60In the Money	$1.90In the Money	$0.00In the Money	---In the Money	3In 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	4Out of the Money	1,275Out of the Money	Filter Table By Strike Price of$30.00	ZIMIn the Money	$6.10In the Money	$8.10In the Money	$6.10In the Money	$0.00In the Money	---In the Money	10In the Money
ZIMOut of the Money	---Out of the Money	$0.36Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$30.50	ZIMIn the Money	$7.80In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.28Out of the Money	1Out of the Money	174Out of the Money	Filter Table By Strike Price of$31.00	ZIMIn the Money	$8.60In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$31.50	ZIMIn the Money	$7.60In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$32.00	ZIMIn the Money	$9.55In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$2.00Out 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	$8.45In the Money	$10.50In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$33.00	ZIMIn the Money	$9.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$2.99Out 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	$10.95In the Money	$13.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$34.00	ZIMIn the Money	$10.60In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$2.48Out 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	$11.40In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$35.00	ZIMIn the Money	$11.75In the Money	$15.50In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$2.90Out 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	$12.40In 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	$0.25Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$36.00	ZIMIn the Money	$12.95In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZIMOut of the Money	---Out of the Money	$3.00Out 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	$12.60In the Money	$17.00In 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$38.00	ZIMIn the Money	$15.10In the Money	$18.50In 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 29, 2024)

Put Options (expires Friday November 29, 2024)