UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.73 +1.28 (+1.63%) GOLD FUTURES
2,332.30 -16.80 (-0.72%) DOW
38,693.74 +104.58 (+0.27%) Bitcoin GBP
51,989.06 -458.58 (-0.87%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018C00055000 | 2023-12-29 12:23PM EDT | 55.00 | 27.37 | 25.60 | 30.30 | 0.00 | - | 10 | 29 | 0.00% |
| IFF241018C00060000 | 2024-01-19 3:49PM EDT | 60.00 | 21.74 | 20.90 | 24.70 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241018C00065000 | 2024-02-29 11:05AM EDT | 65.00 | 14.00 | 20.60 | 25.50 | 0.00 | - | 2 | 8 | 0.00% |
| IFF241018C00067500 | 2024-04-25 9:31AM EDT | 67.50 | 20.10 | 27.50 | 32.10 | 0.00 | - | 1 | 1 | 65.70% |
| IFF241018C00070000 | 2024-02-29 11:05AM EDT | 70.00 | 10.80 | 18.50 | 20.70 | 0.00 | - | 4 | 4 | 0.00% |
| IFF241018C00072500 | 2024-02-13 11:50AM EDT | 72.50 | 12.25 | 13.00 | 13.90 | 0.00 | - | - | 2 | 0.00% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 75.00 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 0.00% |
| IFF241018C00077500 | 2024-04-22 10:50AM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF241018C00080000 | 2024-06-10 9:32AM EDT | 80.00 | 20.05 | 15.60 | 17.80 | 0.00 | - | 1 | 47 | 45.06% |
| IFF241018C00082500 | 2024-05-20 1:58PM EDT | 82.50 | 18.50 | 12.40 | 15.90 | 0.00 | - | 10 | 34 | 43.73% |
| IFF241018C00085000 | 2024-06-14 11:05AM EDT | 85.00 | 12.13 | 11.60 | 13.30 | 0.00 | - | 10 | 116 | 38.28% |
| IFF241018C00087500 | 2024-05-16 11:49AM EDT | 87.50 | 13.10 | 10.50 | 11.10 | 0.00 | - | 1 | 9 | 34.86% |
| IFF241018C00090000 | 2024-05-30 12:42PM EDT | 90.00 | 10.70 | 8.40 | 9.00 | 0.00 | - | 5 | 121 | 31.65% |
| IFF241018C00092500 | 2024-05-29 3:59PM EDT | 92.50 | 8.20 | 7.00 | 7.40 | 0.00 | - | 4 | 56 | 30.37% |
| IFF241018C00095000 | 2024-05-15 3:31PM EDT | 95.00 | 7.50 | 6.20 | 6.50 | 0.00 | - | 16 | 134 | 31.65% |
| IFF241018C00097500 | 2024-06-14 10:38AM EDT | 97.50 | 5.11 | 4.70 | 5.00 | 0.00 | - | 1 | 12 | 29.52% |
| IFF241018C00100000 | 2024-06-05 1:03PM EDT | 100.00 | 5.43 | 3.40 | 4.10 | 0.00 | - | 11 | 224 | 29.49% |
| IFF241018C00105000 | 2024-06-07 11:11AM EDT | 105.00 | 4.01 | 2.35 | 2.50 | 0.00 | - | 5 | 54 | 28.42% |
| IFF241018C00110000 | 2024-06-06 2:36PM EDT | 110.00 | 2.65 | 1.40 | 1.80 | 0.00 | - | 4 | 51 | 29.98% |
| IFF241018C00115000 | 2024-06-07 12:32PM EDT | 115.00 | 1.74 | 0.85 | 1.10 | 0.00 | - | 2 | 41 | 29.75% |
| IFF241018C00120000 | 2024-05-17 1:13PM EDT | 120.00 | 1.40 | 0.45 | 0.80 | 0.00 | - | 9 | 42 | 31.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018P00035000 | 2023-10-02 11:13AM EDT | 35.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 1 | 63 | 104.00% |
| IFF241018P00040000 | 2023-11-27 4:30PM EDT | 40.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 114.26% |
| IFF241018P00045000 | 2023-12-19 1:02PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 70.31% |
| IFF241018P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 55.08% |
| IFF241018P00055000 | 2024-03-19 10:34AM EDT | 55.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 3 | 11 | 53.86% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 60.00 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 65.94% |
| IFF241018P00062500 | 2024-05-06 1:43PM EDT | 62.50 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 62 | 54.79% |
| IFF241018P00065000 | 2024-05-17 12:42PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 76 | 50.93% |
| IFF241018P00067500 | 2024-04-26 9:46AM EDT | 67.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.87% |
| IFF241018P00070000 | 2024-05-13 1:45PM EDT | 70.00 | 0.31 | 0.00 | 2.40 | 0.00 | - | 2 | 34 | 54.27% |
| IFF241018P00072500 | 2024-03-28 2:48PM EDT | 72.50 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 35 | 49.78% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 75.00 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 45.75% |
| IFF241018P00077500 | 2024-05-22 3:47PM EDT | 77.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 3 | 97 | 30.88% |
| IFF241018P00080000 | 2024-05-24 2:47PM EDT | 80.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 31 | 51 | 30.03% |
| IFF241018P00082500 | 2024-05-22 2:05PM EDT | 82.50 | 1.50 | 1.65 | 1.95 | 0.00 | - | 2 | 50 | 29.60% |
| IFF241018P00085000 | 2024-06-05 1:20PM EDT | 85.00 | 1.85 | 2.25 | 2.50 | 0.00 | - | 15 | 138 | 28.76% |
| IFF241018P00087500 | 2024-05-08 10:40AM EDT | 87.50 | 2.85 | 1.90 | 2.10 | 0.00 | - | 1 | 6 | 22.16% |
| IFF241018P00090000 | 2024-06-14 12:35PM EDT | 90.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 3 | 59 | 27.69% |
| IFF241018P00092500 | 2024-05-08 3:55PM EDT | 92.50 | 4.40 | 3.20 | 3.40 | 0.00 | - | 2 | 17 | 19.11% |
| IFF241018P00095000 | 2024-06-14 3:58PM EDT | 95.00 | 5.90 | 6.00 | 6.40 | 0.00 | - | 2 | 87 | 27.00% |
| IFF241018P00097500 | 2024-06-14 3:37PM EDT | 97.50 | 7.30 | 7.40 | 7.70 | 0.00 | - | 1 | 30 | 26.22% |
| IFF241018P00100000 | 2024-06-07 3:06PM EDT | 100.00 | 6.70 | 8.10 | 9.60 | 0.00 | - | 20 | 17 | 27.50% |
| IFF241018P00105000 | 2024-01-26 2:37PM EDT | 105.00 | 23.10 | 22.30 | 26.80 | 0.00 | - | 4 | 4 | 81.12% |
© 2024 Yahoo. All rights reserved.