International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 0.00% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 0.00% |
| IFF240816C00075000 | 2024-06-07 2:21PM EDT | 75.00 | 23.72 | 18.70 | 23.10 | 0.00 | - | 5 | 8 | 80.03% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 65.06% |
| IFF240816C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 16.90 | 15.60 | 18.30 | 0.00 | - | 1 | 121 | 53.37% |
| IFF240816C00082500 | 2024-06-20 10:24AM EDT | 82.50 | 15.09 | 13.80 | 15.90 | 0.00 | - | 35 | 81 | 51.37% |
| IFF240816C00085000 | 2024-06-28 12:48PM EDT | 85.00 | 12.20 | 11.00 | 12.90 | -1.35 | -9.96% | 1 | 149 | 50.01% |
| IFF240816C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 10.50 | 8.70 | 11.30 | 0.00 | - | 5 | 152 | 50.70% |
| IFF240816C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 8.89 | 7.80 | 9.70 | 0.00 | - | 6 | 221 | 50.16% |
| IFF240816C00092500 | 2024-06-18 1:39PM EDT | 92.50 | 7.11 | 6.10 | 6.40 | 0.00 | - | 8 | 126 | 35.94% |
| IFF240816C00095000 | 2024-06-28 11:55AM EDT | 95.00 | 5.00 | 4.70 | 4.90 | -0.11 | -2.15% | 7 | 756 | 34.51% |
| IFF240816C00097500 | 2024-06-27 12:44PM EDT | 97.50 | 3.60 | 3.50 | 3.80 | 0.00 | - | 246 | 312 | 34.52% |
| IFF240816C00100000 | 2024-06-24 1:13PM EDT | 100.00 | 3.90 | 2.60 | 2.90 | 0.00 | - | 5 | 448 | 34.57% |
| IFF240816C00105000 | 2024-06-24 3:52PM EDT | 105.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 7 | 110 | 34.62% |
| IFF240816C00110000 | 2024-06-24 1:56PM EDT | 110.00 | 1.05 | 0.55 | 0.90 | 0.00 | - | 7 | 82 | 35.57% |
| IFF240816C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 5 | 17 | 37.38% |
| IFF240816C00120000 | 2024-06-24 12:12PM EDT | 120.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 2 | 63 | 42.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 86.08% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 71.09% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 73.10% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 77.69% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 53.56% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 56.45% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.10 | 2.25 | 0.00 | - | 1 | 887 | 58.03% |
| IFF240816P00077500 | 2024-06-24 1:04PM EDT | 77.50 | 0.26 | 0.25 | 0.45 | 0.00 | - | 1 | 70 | 39.84% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 5 | 221 | 36.89% |
| IFF240816P00082500 | 2024-06-24 3:06PM EDT | 82.50 | 0.44 | 0.60 | 0.70 | 0.00 | - | 1 | 250 | 34.23% |
| IFF240816P00085000 | 2024-06-28 3:39PM EDT | 85.00 | 0.96 | 0.90 | 1.45 | +0.22 | +29.73% | 1 | 79 | 37.84% |
| IFF240816P00087500 | 2024-06-25 11:31AM EDT | 87.50 | 1.15 | 1.40 | 3.40 | 0.00 | - | 5 | 90 | 49.12% |
| IFF240816P00090000 | 2024-06-28 10:13AM EDT | 90.00 | 1.85 | 1.95 | 2.15 | +0.45 | +32.14% | 20 | 113 | 31.48% |
| IFF240816P00092500 | 2024-06-27 12:43PM EDT | 92.50 | 3.10 | 2.75 | 2.95 | 0.00 | - | 1 | 68 | 30.38% |
| IFF240816P00095000 | 2024-06-26 1:36PM EDT | 95.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | 1 | 139 | 30.26% |
| IFF240816P00097500 | 2024-06-27 3:39PM EDT | 97.50 | 5.10 | 5.20 | 5.40 | 0.00 | - | 10 | 317 | 29.52% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 6.50 | 7.30 | 0.00 | - | 9 | 88 | 31.62% |
| IFF240816P00105000 | 2024-06-24 10:21AM EDT | 105.00 | 9.20 | 10.00 | 12.60 | 0.00 | - | - | 3 | 45.06% |
© 2024 Yahoo. All rights reserved.