UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.88 +1.43 (+1.82%) GOLD FUTURES
2,329.20 -19.90 (-0.85%) DOW
38,742.39 +153.23 (+0.40%) Bitcoin GBP
52,314.01 -99.14 (-0.19%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00035000 | 2023-08-10 10:40AM EDT | 35.00 | 29.20 | 33.10 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IFF240621C00040000 | 2024-01-29 12:40PM EDT | 40.00 | 42.00 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240621C00045000 | 2023-12-08 3:07PM EDT | 45.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00050000 | 2024-05-07 1:37PM EDT | 50.00 | 43.60 | 45.70 | 50.50 | 0.00 | - | 1 | 9 | 570.22% |
| IFF240621C00055000 | 2024-05-08 2:42PM EDT | 55.00 | 41.75 | 41.00 | 45.90 | 0.00 | - | 5 | 10 | 520.02% |
| IFF240621C00060000 | 2024-05-28 10:04AM EDT | 60.00 | 35.54 | 31.80 | 35.90 | 0.00 | - | 25 | 28 | 337.99% |
| IFF240621C00062500 | 2023-10-20 12:54PM EDT | 62.50 | 10.30 | 14.40 | 15.20 | 0.00 | - | 5 | 4 | 0.00% |
| IFF240621C00065000 | 2024-06-14 10:12AM EDT | 65.00 | 29.50 | 26.60 | 30.90 | 0.00 | - | 1 | 132 | 291.31% |
| IFF240621C00067500 | 2024-02-22 4:14PM EDT | 67.50 | 12.70 | 14.80 | 19.50 | 0.00 | - | 2 | 13 | 0.00% |
| IFF240621C00070000 | 2024-06-14 9:40AM EDT | 70.00 | 24.41 | 21.60 | 25.90 | 0.00 | - | 1 | 149 | 247.36% |
| IFF240621C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 23.95 | 19.10 | 23.00 | 0.00 | - | 1 | 16 | 208.59% |
| IFF240621C00075000 | 2024-06-14 10:17AM EDT | 75.00 | 19.49 | 16.60 | 20.50 | 0.00 | - | 2 | 289 | 188.87% |
| IFF240621C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 16.80 | 14.10 | 17.90 | 0.00 | - | 12 | 11 | 165.33% |
| IFF240621C00080000 | 2024-06-14 2:09PM EDT | 80.00 | 13.50 | 11.60 | 15.50 | -0.70 | -4.93% | 4 | 319 | 150.20% |
| IFF240621C00082500 | 2024-06-06 10:03AM EDT | 82.50 | 16.00 | 10.10 | 13.00 | 0.00 | - | 4 | 214 | 50.78% |
| IFF240621C00085000 | 2024-06-14 2:14PM EDT | 85.00 | 9.20 | 8.00 | 10.00 | 0.00 | - | 6 | 328 | 94.68% |
| IFF240621C00087500 | 2024-06-14 10:38AM EDT | 87.50 | 6.75 | 4.80 | 8.10 | 0.00 | - | 1 | 751 | 95.02% |
| IFF240621C00090000 | 2024-06-17 11:01AM EDT | 90.00 | 4.12 | 3.70 | 4.60 | -0.28 | -6.36% | 27 | 504 | 45.75% |
| IFF240621C00092500 | 2024-06-12 3:30PM EDT | 92.50 | 4.20 | 0.20 | 2.30 | 0.00 | - | 4 | 179 | 32.32% |
| IFF240621C00095000 | 2024-06-14 3:52PM EDT | 95.00 | 0.25 | 0.40 | 0.45 | -0.40 | -61.54% | 3 | 675 | 19.24% |
| IFF240621C00097500 | 2024-06-17 9:44AM EDT | 97.50 | 0.12 | 0.05 | 0.10 | -0.08 | -40.00% | 9 | 789 | 22.66% |
| IFF240621C00100000 | 2024-06-17 10:24AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 4 | 929 | 33.89% |
| IFF240621C00105000 | 2024-06-07 10:36AM EDT | 105.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 72.07% |
| IFF240621C00110000 | 2024-05-20 2:25PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 68.16% |
| IFF240621C00115000 | 2024-05-29 2:39PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 112.50% |
| IFF240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 120.12% |
| IFF240621C00125000 | 2023-08-09 9:42AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 135.74% |
| IFF240621C00130000 | 2023-12-26 2:46PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 118.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00035000 | 2023-11-10 2:13PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 426.56% |
| IFF240621P00040000 | 2023-12-14 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 314.06% |
| IFF240621P00045000 | 2024-05-09 10:46AM EDT | 45.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 187 | 300.78% |
| IFF240621P00050000 | 2024-05-23 1:20PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| IFF240621P00055000 | 2024-03-20 1:56PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 264.84% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 1,139 | 165.63% |
| IFF240621P00062500 | 2024-05-14 10:32AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 139.06% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 1,065 | 215.63% |
| IFF240621P00067500 | 2024-05-03 2:51PM EDT | 67.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 292.87% |
| IFF240621P00070000 | 2024-06-03 12:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 50.00% |
| IFF240621P00072500 | 2024-05-20 9:31AM EDT | 72.50 | 0.97 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 144.53% |
| IFF240621P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 525 | 129.10% |
| IFF240621P00077500 | 2024-06-12 3:24PM EDT | 77.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 114.06% |
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 80.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 278 | 67.19% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 82.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 56.06% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 250 | 397 | 55.47% |
| IFF240621P00087500 | 2024-05-31 10:55AM EDT | 87.50 | 0.99 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 42.58% |
| IFF240621P00090000 | 2024-06-13 1:47PM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 448 | 31.74% |
| IFF240621P00092500 | 2024-06-14 3:46PM EDT | 92.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 104 | 1,650 | 26.56% |
| IFF240621P00095000 | 2024-06-17 11:47AM EDT | 95.00 | 2.20 | 1.60 | 2.15 | +0.47 | +27.17% | 58 | 575 | 36.62% |
| IFF240621P00097500 | 2024-06-14 11:24AM EDT | 97.50 | 4.70 | 3.30 | 5.20 | +1.13 | +31.65% | 1 | 400 | 70.80% |
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 100.00 | 2.45 | 4.10 | 7.90 | 0.00 | - | 513 | 555 | 94.19% |
| IFF240621P00105000 | 2023-08-08 12:23PM EDT | 105.00 | 40.40 | 35.60 | 35.90 | 0.00 | - | 3 | 3 | 661.23% |
| IFF240621P00110000 | 2023-08-29 3:28PM EDT | 110.00 | 41.80 | 41.20 | 42.50 | 0.00 | - | 1 | 0 | 720.36% |
© 2024 Yahoo. All rights reserved.