$20.13
0.452.29%
At close: -
$20.08
-0.05-0.25%
After Hours: Feb 14, 7:44 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 Price-
Change
-
Bid10.3
Ask13.15
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid8.75
Ask12.15
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.5
Ask12
volume0
Intrest0
Strike
10.16
10.16
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Last Price-
Change
-
Bid8.25
Ask11.65
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.76Nov 18, 2024
Change
00%
Bid7.75
Ask11.15
volume0
Intrest0
Strike
11
11
Last Price0.17Nov 29, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask10.85
volume0
Intrest0
Strike
11.16
11.16
Last Price0.14Jan 15, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest5
Last Price-
Change
-
Bid7.25
Ask10.65
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid6.75
Ask10.15
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price7.85Feb 10, 2025
Change
00%
Bid6.6
Ask10
volume0
Intrest3
Strike
12.16
12.16
Last Price0.13Feb 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest116
Last Price-
Change
-
Bid6.25
Ask9.65
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask9.15
volume0
Intrest0
Strike
13
13
Last Price0.48Nov 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid5.6
Ask9
volume0
Intrest0
Strike
13.16
13.16
Last Price0.18Feb 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest160
Last Price-
Change
-
Bid6
Ask8.65
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid5.95
Ask8
volume0
Intrest0
Strike
14
14
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.2
volume1
Intrest76
Last Price3.68Jan 15, 2025
Change
00%
Bid5.75
Ask6.4
volume0
Intrest3
Strike
14.16
14.16
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest383
Last Price2.71Jan 29, 2025
Change
00%
Bid5.35
Ask5.95
volume0
Intrest3
Strike
14.5
14.5
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest2
Last Price-
Change
-
Bid4.85
Ask5.5
volume0
Intrest0
Strike
15
15
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume8
Intrest1153
Last Price-
Change
-
Bid4.75
Ask5.35
volume0
Intrest0
Strike
15.16
15.16
Last Price0.09Feb 14, 2025
Change
0.0480%
Bid-
Ask0.1
volume26
Intrest8383
Last Price4.42Feb 10, 2025
Change
00%
Bid4.35
Ask5
volume0
Intrest0
Strike
15.5
15.5
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest147
Last Price4.75Feb 11, 2025
Change
00%
Bid3.3
Ask4.35
volume0
Intrest20
Strike
16
16
Last Price0.05Feb 14, 2025
Change
0.1575%
Bid-
Ask0.07
volume1
Intrest249
Last Price3.98Feb 14, 2025
Change
0.816.74%
Bid3.8
Ask4.25
volume2
Intrest72
Strike
16.16
16.16
Last Price0.06Feb 14, 2025
Change
00%
Bid0.05
Ask0.1
volume9
Intrest1045
Last Price3.57Feb 14, 2025
Change
0.25.93%
Bid3.4
Ask4
volume3
Intrest13
Strike
16.5
16.5
Last Price0.08Feb 14, 2025
Change
0.0111.11%
Bid0.05
Ask2.38
volume4
Intrest174
Last Price3.2Feb 14, 2025
Change
0.7731.69%
Bid2.92
Ask3.4
volume17
Intrest56
Strike
17
17
Last Price0.06Feb 14, 2025
Change
0.162.5%
Bid0.02
Ask0.24
volume5
Intrest338
Last Price2.85Feb 14, 2025
Change
0.3514%
Bid2.94
Ask3.3
volume26
Intrest794
Strike
17.16
17.16
Last Price0.1Feb 14, 2025
Change
0.0533.33%
Bid0.07
Ask0.24
volume85
Intrest30178
Last Price2.42Feb 14, 2025
Change
0.5618.79%
Bid2.57
Ask2.93
volume1
Intrest41
Strike
17.5
17.5
Last Price0.11Feb 14, 2025
Change
0.1760.71%
Bid0.03
Ask0.15
volume11
Intrest449
Last Price2.2Feb 14, 2025
Change
0.3518.92%
Bid2.18
Ask4.25
volume10
Intrest380
Strike
18
18
Last Price0.12Feb 14, 2025
Change
0.1352%
Bid0.04
Ask0.13
volume151
Intrest557
Last Price2.15Feb 14, 2025
Change
0.157.5%
Bid1.49
Ask4.1
volume7
Intrest3759
Strike
18.16
18.16
Last Price0.1Feb 14, 2025
Change
0.2470.59%
Bid0.1
Ask0.19
volume111
Intrest2911
Last Price1.86Feb 14, 2025
Change
0.4632.86%
Bid1.69
Ask3.75
volume6
Intrest96
Strike
18.5
18.5
Last Price0.17Feb 14, 2025
Change
0.1648.48%
Bid0.12
Ask0.21
volume73
Intrest307
Last Price1.37Feb 14, 2025
Change
0.1613.22%
Bid1.31
Ask1.93
volume21
Intrest1443
Strike
19
19
Last Price0.25Feb 14, 2025
Change
0.2550%
Bid0.22
Ask0.29
volume80
Intrest159
Last Price1.34Feb 14, 2025
Change
0.3434%
Bid1.2
Ask3.1
volume55
Intrest986
Strike
19.16
19.16
Last Price0.29Feb 14, 2025
Change
0.3252.46%
Bid0.18
Ask0.34
volume31
Intrest1742
Last Price1.07Feb 14, 2025
Change
0.1718.89%
Bid0.85
Ask1.4
volume133
Intrest720
Strike
19.5
19.5
Last Price0.4Feb 14, 2025
Change
0.2841.18%
Bid-
Ask0.45
volume195
Intrest44
Last Price0.74Feb 14, 2025
Change
0.1627.59%
Bid0.69
Ask0.89
volume327
Intrest719
Strike
20
20
Last Price0.63Feb 14, 2025
Change
0.3233.68%
Bid0.45
Ask0.67
volume51
Intrest1291
Last Price0.9Feb 14, 2025
Change
0.3666.67%
Bid0.64
Ask0.71
volume643
Intrest4165
Strike
20.16
20.16
Last Price0.7Feb 14, 2025
Change
0.3734.58%
Bid0.67
Ask0.75
volume1359
Intrest5333
Last Price0.53Feb 14, 2025
Change
0.1229.27%
Bid0.46
Ask0.79
volume170
Intrest336
Strike
20.5
20.5
Last Price0.88Feb 14, 2025
Change
0.4734.81%
Bid0.5
Ask0.93
volume7
Intrest431
Last Price0.44Feb 14, 2025
Change
0.1551.72%
Bid0.32
Ask0.38
volume361
Intrest2939
Strike
21
21
Last Price1.21Feb 14, 2025
Change
0.5732.02%
Bid1.17
Ask1.5
volume10
Intrest1128
Last Price0.31Feb 14, 2025
Change
0.147.62%
Bid0.26
Ask0.4
volume61
Intrest2376
Strike
21.16
21.16
Last Price1.89Feb 12, 2025
Change
00%
Bid1.09
Ask1.6
volume0
Intrest5209
Last Price0.23Feb 14, 2025
Change
0.014.55%
Bid0.21
Ask0.3
volume119
Intrest604
Strike
21.5
21.5
Last Price2.28Feb 12, 2025
Change
00%
Bid1.48
Ask2.79
volume0
Intrest153
Last Price0.16Feb 14, 2025
Change
0.0214.29%
Bid0.15
Ask0.17
volume196
Intrest646
Strike
22
22
Last Price1.56Feb 11, 2025
Change
00%
Bid1.79
Ask2.63
volume0
Intrest3
Last Price0.13Feb 14, 2025
Change
0.017.14%
Bid0.1
Ask0.2
volume155
Intrest3915
Strike
22.16
22.16
Last Price0.84Feb 14, 2025
Change
0.745.45%
Bid2
Ask2.41
volume1
Intrest1185
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid1.68
Ask2.91
volume0
Intrest0
Last Price0.09Feb 14, 2025
Change
0.0110%
Bid0.05
Ask0.76
volume90
Intrest73
Strike
23
23
Last Price2.96Feb 11, 2025
Change
00%
Bid1.98
Ask3.4
volume0
Intrest1
Last Price0.07Feb 14, 2025
Change
0.0112.5%
Bid0.05
Ask0.09
volume205
Intrest1653
Strike
23.16
23.16
Last Price4.4Feb 10, 2025
Change
00%
Bid1.95
Ask3.45
volume0
Intrest327
Last Price0.38Feb 11, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
23.5
23.5
Last Price-
Change
-
Bid2.65
Ask4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest58
Strike
24
24
Last Price5.4Nov 29, 2024
Change
00%
Bid3.6
Ask4.4
volume0
Intrest0
Last Price0.1Feb 13, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest2878
Strike
24.16
24.16
Last Price3.25Feb 11, 2025
Change
00%
Bid3.6
Ask4.45
volume0
Intrest78
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
25
25
Last Price6.4Nov 27, 2024
Change
00%
Bid4.6
Ask5.4
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.2288%
Bid0.02
Ask0.03
volume6
Intrest3006
Strike
25.16
25.16
Last Price7.84Jan 15, 2025
Change
00%
Bid4.8
Ask5.8
volume0
Intrest5
Last Price0.7Nov 29, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest0
Strike
26
26
Last Price7.26Nov 25, 2024
Change
00%
Bid5.6
Ask6.25
volume0
Intrest0
Last Price0.08Feb 14, 2025
Change
00%
Bid-
Ask0.08
volume1
Intrest568
Strike
26.16
26.16
Last Price-
Change
-
Bid5.9
Ask6.35
volume0
Intrest22
Last Price0.08Feb 10, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Strike
27
27
Last Price4.3Nov 20, 2024
Change
00%
Bid6.6
Ask8.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest635
Strike
27.16
27.16
Last Price7.68Dec 03, 2024
Change
00%
Bid6.85
Ask7.55
volume0
Intrest1
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1839
Strike
28.16
28.16
Last Price-
Change
-
Bid6.6
Ask9.95
volume0
Intrest50
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1655
Strike
29.16
29.16
Last Price7.39Jan 06, 2025
Change
00%
Bid8.8
Ask9.8
volume0
Intrest2
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
30
30
Last Price9.23Nov 21, 2024
Change
00%
Bid9.65
Ask10.25
volume0
Intrest0
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest345
Strike
30.16
30.16
Last Price-
Change
-
Bid9.9
Ask10.5
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest231
Strike
31.16
31.16
Last Price-
Change
-
Bid10.9
Ask11.4
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
32.16
32.16
Last Price-
Change
-
Bid11.9
Ask12.4
volume0
Intrest0
Last Price0.23Dec 24, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest71
Strike
34.16
34.16
Last Price13.97Dec 23, 2024
Change
00%
Bid12.9
Ask16.5
volume0
Intrest0
Last Price0.22Nov 27, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest0
Strike
35
35
Last Price12.2Nov 07, 2024
Change
00%
Bid14.7
Ask15.15
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest854
Strike
39.16
39.16
Last Price18.75Dec 23, 2024
Change
00%
Bid18.8
Ask19.6
volume0
Intrest0