$15.48
0.090.58%
At close: -
$15.45
-0.03-0.19%
After Hours: 5:15 PM EDT
Comments
Loading...
ZIM Integrated Shipping (ZIM) ForecastNewsEarnings
ZIM Integrated Shipping (ZIM) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestZIM Integrated Shipping (NYSE:ZIM) Stock, Option Chain
Option chain shows key data for ZIM Integrated Shipping's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for ZIM Integrated Shipping.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price5.45Mar 28, 2025
Change
2.8534.34%
Bid5.45
Ask5.7
volume4
Intrest0
Strike
10
10
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid4.85
Ask5.1
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid4.45
Ask4.6
volume0
Intrest0
Strike
11
11
Last Price0.12Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid3.85
Ask4.1
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price3.5Mar 24, 2025
Change
00%
Bid3.3
Ask3.7
volume0
Intrest0
Strike
12
12
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Last Price3.05Mar 26, 2025
Change
00%
Bid2.94
Ask3.05
volume0
Intrest2
Strike
12.5
12.5
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest502
Last Price4.81Mar 21, 2025
Change
00%
Bid2.31
Ask2.55
volume0
Intrest0
Strike
13
13
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price2.17Mar 24, 2025
Change
00%
Bid1.86
Ask2.19
volume0
Intrest2
Strike
13.5
13.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest893
Last Price1.22Mar 27, 2025
Change
00%
Bid1.38
Ask1.57
volume0
Intrest12
Strike
14
14
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume27
Intrest434
Last Price1.64Mar 28, 2025
Change
0.6464%
Bid0.77
Ask1.17
volume4
Intrest22
Strike
14.5
14.5
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume4
Intrest552
Last Price0.45Mar 28, 2025
Change
0.0510%
Bid-
Ask0.58
volume28
Intrest180
Strike
15
15
Last Price0.02Mar 28, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume179
Intrest2405
Last Price0.04Mar 28, 2025
Change
0.1275%
Bid0.07
Ask0.12
volume182
Intrest1764
Strike
15.5
15.5
Last Price0.12Mar 28, 2025
Change
0.1657.14%
Bid0.06
Ask0.14
volume83
Intrest731
Last Price0.03Mar 28, 2025
Change
0.0562.5%
Bid-
Ask0.02
volume314
Intrest1560
Strike
16
16
Last Price0.51Mar 28, 2025
Change
0.1623.88%
Bid0.46
Ask0.52
volume114
Intrest1105
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume425
Intrest611
Strike
16.5
16.5
Last Price1.1Mar 28, 2025
Change
0.222.22%
Bid0.95
Ask1.29
volume89
Intrest424
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume87
Intrest746
Strike
17
17
Last Price1.49Mar 28, 2025
Change
0.116.88%
Bid1.4
Ask1.63
volume105
Intrest589
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest367
Strike
17.5
17.5
Last Price1.43Mar 28, 2025
Change
0.7233.49%
Bid1.61
Ask2.48
volume6
Intrest89
Last Price0.05Mar 28, 2025
Change
0.04400%
Bid-
Ask0.01
volume35
Intrest1089
Strike
18
18
Last Price2.58Mar 28, 2025
Change
00%
Bid2.35
Ask2.57
volume35
Intrest91
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest726
Strike
18.5
18.5
Last Price3.03Mar 27, 2025
Change
00%
Bid2.95
Ask3.2
volume0
Intrest57
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3017
Strike
19
19
Last Price3.4Mar 26, 2025
Change
00%
Bid3.4
Ask3.7
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.04400%
Bid-
Ask0.01
volume25
Intrest154
Strike
19.5
19.5
Last Price4.29Mar 25, 2025
Change
00%
Bid3.8
Ask4.2
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2624
Strike
20
20
Last Price4.8Mar 27, 2025
Change
00%
Bid4.4
Ask4.55
volume0
Intrest64
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
20.5
20.5
Last Price5.3Mar 26, 2025
Change
00%
Bid4.85
Ask5.05
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest363
Strike
21
21
Last Price5.85Mar 25, 2025
Change
00%
Bid5.35
Ask5.65
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
21.5
21.5
Last Price6.11Mar 21, 2025
Change
00%
Bid5.8
Ask6.15
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.04400%
Bid-
Ask0.01
volume24
Intrest570
Strike
22
22
Last Price6.86Mar 25, 2025
Change
00%
Bid6.45
Ask6.6
volume0
Intrest2
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Strike
22.5
22.5
Last Price3.65Feb 26, 2025
Change
00%
Bid6.9
Ask7.15
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest325
Strike
23
23
Last Price7.8Mar 27, 2025
Change
00%
Bid7.4
Ask7.7
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
23.5
23.5
Last Price7.7Mar 12, 2025
Change
00%
Bid7.9
Ask8.2
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Strike
24
24
Last Price8.65Mar 13, 2025
Change
00%
Bid8.3
Ask8.65
volume0
Intrest59
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
24.5
24.5
Last Price9.15Mar 13, 2025
Change
00%
Bid8.05
Ask9.25
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest533
Strike
25
25
Last Price9.95Mar 21, 2025
Change
00%
Bid9.35
Ask9.65
volume0
Intrest10
Last Price0.3Mar 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
25.5
25.5
Last Price-
Change
-
Bid9.1
Ask10.2
volume0
Intrest0
Last Price0.42Feb 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
26
26
Last Price9.4Mar 12, 2025
Change
00%
Bid10.35
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid9.9
Ask11.2
volume0
Intrest0
Last Price0.2Mar 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
27
27
Last Price11.38Mar 13, 2025
Change
00%
Bid11.35
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid10.95
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid12.4
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid12.8
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid13.3
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid13.8
Ask14.2
volume0
Intrest0
Last Price0.19Mar 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest11
Strike
30
30
Last Price14.5Mar 26, 2025
Change
00%
Bid14.35
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid14.9
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
31
31
Last Price16.15Mar 13, 2025
Change
00%
Bid15.4
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid15.75
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32
32
Last Price16.05Mar 18, 2025
Change
00%
Bid16.35
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid16.75
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
33
33
Last Price17.05Mar 18, 2025
Change
00%
Bid17.4
Ask17.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid17.85
Ask18.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid18.3
Ask18.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
34.5
34.5
Last Price19.03Mar 21, 2025
Change
00%
Bid18.8
Ask19.2
volume0
Intrest0
Last Price0.23Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Strike
35
35
Last Price20.03Mar 24, 2025
Change
00%
Bid19.3
Ask19.7
volume0
Intrest0