UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.89 +1.44 (+1.84%) GOLD FUTURES
2,328.80 -20.30 (-0.86%) DOW
38,738.06 +148.90 (+0.39%) Bitcoin GBP
52,301.46 -102.32 (-0.20%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
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 | 18.40 | 21.60 | 0.00 | - | 5 | 8 | 66.55% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 52.56% |
| IFF240816C00080000 | 2024-06-14 10:09AM EDT | 80.00 | 15.50 | 13.20 | 15.50 | 0.00 | - | 1 | 121 | 43.12% |
| IFF240816C00082500 | 2024-04-26 3:47PM EDT | 82.50 | 8.00 | 13.20 | 15.60 | 0.00 | - | 35 | 81 | 50.42% |
| IFF240816C00085000 | 2024-06-10 12:29PM EDT | 85.00 | 13.55 | 9.20 | 12.20 | 0.00 | - | 3 | 149 | 46.42% |
| IFF240816C00087500 | 2024-05-07 9:44AM EDT | 87.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| IFF240816C00090000 | 2024-06-04 3:13PM EDT | 90.00 | 8.80 | 6.90 | 7.60 | 0.00 | - | 6 | 219 | 35.74% |
| IFF240816C00092500 | 2024-06-05 11:07AM EDT | 92.50 | 7.40 | 5.40 | 5.90 | 0.00 | - | 1 | 133 | 33.62% |
| IFF240816C00095000 | 2024-06-14 3:39PM EDT | 95.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 4 | 757 | 32.32% |
| IFF240816C00097500 | 2024-06-17 9:51AM EDT | 97.50 | 3.10 | 3.10 | 3.50 | -0.31 | -9.09% | 7 | 54 | 32.39% |
| IFF240816C00100000 | 2024-06-07 1:23PM EDT | 100.00 | 4.40 | 2.30 | 2.60 | 0.00 | - | 2 | 215 | 31.87% |
| IFF240816C00105000 | 2024-06-11 2:11PM EDT | 105.00 | 2.11 | 1.15 | 1.55 | 0.00 | - | 1 | 100 | 32.96% |
| IFF240816C00110000 | 2024-06-11 2:11PM EDT | 110.00 | 1.12 | 0.55 | 0.80 | 0.00 | - | 2 | 75 | 32.69% |
| IFF240816C00115000 | 2024-06-05 1:53PM EDT | 115.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 12 | 34.42% |
| IFF240816C00120000 | 2024-05-28 9:58AM EDT | 120.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 5 | 61 | 36.77% |
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 | 75.78% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 62.40% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 63.92% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 67.92% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 286 | 53.96% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 9 | 114 | 48.93% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 887 | 42.29% |
| IFF240816P00077500 | 2024-05-13 12:59PM EDT | 77.50 | 0.38 | 0.00 | 2.35 | 0.00 | - | 1 | 69 | 57.89% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.60 | 0.80 | 0.00 | - | 6 | 221 | 34.94% |
| IFF240816P00082500 | 2024-06-13 10:40AM EDT | 82.50 | 0.80 | 0.85 | 1.10 | 0.00 | - | 1 | 250 | 33.55% |
| IFF240816P00085000 | 2024-06-14 2:42PM EDT | 85.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 1 | 77 | 32.20% |
| IFF240816P00087500 | 2024-06-06 11:27AM EDT | 87.50 | 1.35 | 1.75 | 2.10 | 0.00 | - | 37 | 85 | 31.45% |
| IFF240816P00090000 | 2024-06-12 2:25PM EDT | 90.00 | 1.85 | 2.25 | 2.95 | 0.00 | - | 2 | 112 | 31.25% |
| IFF240816P00092500 | 2024-06-13 3:50PM EDT | 92.50 | 3.20 | 3.50 | 3.90 | 0.00 | - | 1 | 67 | 30.37% |
| IFF240816P00095000 | 2024-06-05 2:29PM EDT | 95.00 | 3.60 | 4.60 | 5.20 | 0.00 | - | 9 | 129 | 30.45% |
| IFF240816P00097500 | 2024-06-13 10:45AM EDT | 97.50 | 5.40 | 6.00 | 6.80 | 0.00 | - | 2 | 193 | 31.13% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 7.60 | 8.60 | 0.00 | - | 9 | 88 | 31.96% |
| IFF240816P00105000 | 2024-05-15 11:26AM EDT | 105.00 | 10.00 | 9.80 | 13.60 | 0.00 | - | - | 2 | 41.54% |
© 2024 Yahoo. All rights reserved.