International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 60.30% |
| 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 | 2024-06-24 11:54AM EDT | 80.00 | 20.02 | 15.20 | 18.70 | 0.00 | - | 3 | 52 | 47.53% |
| IFF241018C00082500 | 2024-05-20 1:58PM EDT | 82.50 | 18.50 | 14.10 | 17.30 | 0.00 | - | 10 | 34 | 49.33% |
| IFF241018C00085000 | 2024-06-20 9:37AM EDT | 85.00 | 13.75 | 12.40 | 14.10 | 0.00 | - | 10 | 117 | 40.17% |
| IFF241018C00087500 | 2024-05-16 11:49AM EDT | 87.50 | 13.10 | 10.50 | 11.10 | 0.00 | - | 1 | 9 | 32.42% |
| IFF241018C00090000 | 2024-06-18 12:46PM EDT | 90.00 | 10.50 | 9.30 | 10.10 | 0.00 | - | 4 | 123 | 35.22% |
| IFF241018C00092500 | 2024-06-25 12:22PM EDT | 92.50 | 8.54 | 7.70 | 8.30 | 0.00 | - | 1 | 57 | 33.12% |
| IFF241018C00095000 | 2024-06-20 3:51PM EDT | 95.00 | 7.00 | 6.30 | 6.80 | 0.00 | - | 16 | 137 | 31.89% |
| IFF241018C00097500 | 2024-06-26 11:26AM EDT | 97.50 | 6.10 | 5.20 | 5.60 | 0.00 | - | 38 | 49 | 31.42% |
| IFF241018C00100000 | 2024-06-28 10:53AM EDT | 100.00 | 4.74 | 4.10 | 4.50 | +0.24 | +5.33% | 2 | 236 | 30.74% |
| IFF241018C00105000 | 2024-06-26 10:26AM EDT | 105.00 | 2.90 | 2.65 | 2.95 | 0.00 | - | 1 | 74 | 30.54% |
| IFF241018C00110000 | 2024-06-24 12:45PM EDT | 110.00 | 2.30 | 0.60 | 1.90 | 0.00 | - | 21 | 77 | 30.62% |
| IFF241018C00115000 | 2024-06-27 1:22PM EDT | 115.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 1 | 40 | 31.15% |
| IFF241018C00120000 | 2024-06-17 1:21PM EDT | 120.00 | 0.56 | 0.55 | 0.90 | 0.00 | - | 10 | 52 | 32.48% |
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 | 110.35% |
| IFF241018P00040000 | 2023-11-27 4:30PM EDT | 40.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 121.27% |
| IFF241018P00045000 | 2023-12-19 1:02PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 74.90% |
| IFF241018P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 53.03% |
| IFF241018P00055000 | 2024-03-19 10:34AM EDT | 55.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 3 | 11 | 57.67% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 60.00 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 70.56% |
| IFF241018P00062500 | 2024-05-06 1:43PM EDT | 62.50 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 62 | 58.77% |
| IFF241018P00065000 | 2024-05-17 12:42PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 76 | 54.74% |
| IFF241018P00067500 | 2024-04-26 9:46AM EDT | 67.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 63.26% |
| IFF241018P00070000 | 2024-05-13 1:45PM EDT | 70.00 | 0.31 | 0.00 | 2.40 | 0.00 | - | 2 | 34 | 58.45% |
| IFF241018P00072500 | 2024-03-28 2:48PM EDT | 72.50 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 35 | 53.13% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 75.00 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 49.56% |
| IFF241018P00077500 | 2024-06-21 12:54PM EDT | 77.50 | 0.80 | 0.30 | 1.35 | 0.00 | - | 3 | 97 | 36.11% |
| IFF241018P00080000 | 2024-05-24 2:47PM EDT | 80.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 31 | 51 | 30.45% |
| IFF241018P00082500 | 2024-05-22 2:05PM EDT | 82.50 | 1.50 | 1.25 | 2.90 | 0.00 | - | 2 | 50 | 39.00% |
| IFF241018P00085000 | 2024-06-21 12:54PM EDT | 85.00 | 1.87 | 1.65 | 2.15 | 0.00 | - | 3 | 135 | 29.71% |
| IFF241018P00087500 | 2024-06-20 11:33AM EDT | 87.50 | 2.45 | 2.25 | 2.85 | 0.00 | - | 1 | 6 | 29.40% |
| IFF241018P00090000 | 2024-06-14 12:35PM EDT | 90.00 | 3.80 | 3.00 | 3.60 | 0.00 | - | 3 | 59 | 28.58% |
| IFF241018P00092500 | 2024-05-08 3:55PM EDT | 92.50 | 4.40 | 3.20 | 3.40 | 0.00 | - | 2 | 17 | 22.34% |
| IFF241018P00095000 | 2024-06-20 12:20PM EDT | 95.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 2 | 95 | 26.22% |
| IFF241018P00097500 | 2024-06-28 3:19PM EDT | 97.50 | 6.50 | 6.40 | 6.70 | +0.30 | +4.84% | 1 | 43 | 25.76% |
| IFF241018P00100000 | 2024-06-20 3:40PM EDT | 100.00 | 7.70 | 7.50 | 8.20 | 0.00 | - | 20 | 36 | 25.42% |
| IFF241018P00105000 | 2024-06-28 11:32AM EDT | 105.00 | 11.20 | 11.00 | 12.50 | -0.20 | -1.75% | 1 | 5 | 29.26% |
| IFF241018P00110000 | 2024-06-28 12:53PM EDT | 110.00 | 15.30 | 13.40 | 16.70 | 0.00 | - | 5 | 10 | 30.70% |
© 2024 Yahoo. All rights reserved.