UK markets closed

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.21-0.51 (-0.53%)
At close: 04:00PM EDT
95.21 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF240816C000500002024-03-15 11:13AM EDT50.0033.3531.6036.500.00-500.00%
IFF240816C000600002024-02-22 11:03AM EDT60.0018.3022.0026.800.00-110.00%
IFF240816C000650002024-02-28 1:55PM EDT65.0011.4020.1025.000.00-150.00%
IFF240816C000675002024-03-01 12:35PM EDT67.5011.5018.2022.400.00-220.00%
IFF240816C000700002024-03-15 11:13AM EDT70.0015.8015.7018.300.00-560.00%
IFF240816C000725002024-03-27 10:22AM EDT72.5013.3514.4016.800.00-10160.00%
IFF240816C000750002024-06-07 2:21PM EDT75.0023.7218.7023.100.00-5880.03%
IFF240816C000775002024-05-15 10:24AM EDT77.5019.8716.8019.900.00-11765.06%
IFF240816C000800002024-06-26 3:15PM EDT80.0016.9015.6018.300.00-112153.37%
IFF240816C000825002024-06-20 10:24AM EDT82.5015.0913.8015.900.00-358151.37%
IFF240816C000850002024-06-28 12:48PM EDT85.0012.2011.0012.90-1.35-9.96%114950.01%
IFF240816C000875002024-06-21 3:46PM EDT87.5010.508.7011.300.00-515250.70%
IFF240816C000900002024-06-20 10:24AM EDT90.008.897.809.700.00-622150.16%
IFF240816C000925002024-06-18 1:39PM EDT92.507.116.106.400.00-812635.94%
IFF240816C000950002024-06-28 11:55AM EDT95.005.004.704.90-0.11-2.15%775634.51%
IFF240816C000975002024-06-27 12:44PM EDT97.503.603.503.800.00-24631234.52%
IFF240816C001000002024-06-24 1:13PM EDT100.003.902.602.900.00-544834.57%
IFF240816C001050002024-06-24 3:52PM EDT105.002.051.301.600.00-711034.62%
IFF240816C001100002024-06-24 1:56PM EDT110.001.050.550.900.00-78235.57%
IFF240816C001150002024-06-24 12:12PM EDT115.000.550.200.550.00-51737.38%
IFF240816C001200002024-06-24 12:12PM EDT120.000.270.150.500.00-26342.43%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF240816P000550002024-03-05 4:13PM EDT55.000.420.000.750.00-1686.08%
IFF240816P000600002024-05-17 1:03PM EDT60.000.360.000.600.00-11571.09%
IFF240816P000650002024-05-17 1:03PM EDT65.000.410.051.400.00-118773.10%
IFF240816P000675002024-03-18 10:36AM EDT67.501.291.201.300.00-2277.69%
IFF240816P000700002024-05-22 2:31PM EDT70.000.200.050.750.00-128653.56%
IFF240816P000725002024-05-20 1:30PM EDT72.500.250.050.750.00-911456.45%
IFF240816P000750002024-06-06 12:10PM EDT75.000.500.102.250.00-188758.03%
IFF240816P000775002024-06-24 1:04PM EDT77.500.260.250.450.00-17039.84%
IFF240816P000800002024-06-12 11:34AM EDT80.000.400.400.550.00-522136.89%
IFF240816P000825002024-06-24 3:06PM EDT82.500.440.600.700.00-125034.23%
IFF240816P000850002024-06-28 3:39PM EDT85.000.960.901.45+0.22+29.73%17937.84%
IFF240816P000875002024-06-25 11:31AM EDT87.501.151.403.400.00-59049.12%
IFF240816P000900002024-06-28 10:13AM EDT90.001.851.952.15+0.45+32.14%2011331.48%
IFF240816P000925002024-06-27 12:43PM EDT92.503.102.752.950.00-16830.38%
IFF240816P000950002024-06-26 1:36PM EDT95.003.703.904.100.00-113930.26%
IFF240816P000975002024-06-27 3:39PM EDT97.505.105.205.400.00-1031729.52%
IFF240816P001000002024-06-11 12:48PM EDT100.006.206.507.300.00-98831.62%
IFF240816P001050002024-06-24 10:21AM EDT105.009.2010.0012.600.00--345.06%