International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115C00077500 | 2024-06-21 3:46PM EDT | 77.50 | 21.00 | 18.80 | 22.00 | 0.00 | - | 1 | 1 | 51.66% |
| IFF241115C00080000 | 2024-06-26 3:15PM EDT | 80.00 | 18.80 | 16.50 | 20.20 | 0.00 | - | 1 | 3 | 50.95% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 85.00 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 57.15% |
| IFF241115C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 14.90 | 13.10 | 14.50 | 0.00 | - | 1 | 17 | 45.29% |
| IFF241115C00090000 | 2024-06-25 2:14PM EDT | 90.00 | 11.50 | 10.30 | 11.70 | 0.00 | - | 5 | 17 | 38.78% |
| IFF241115C00092500 | 2024-06-18 2:12PM EDT | 92.50 | 10.10 | 9.10 | 9.80 | 0.00 | - | 8 | 12 | 36.19% |
| IFF241115C00095000 | 2024-06-25 11:36AM EDT | 95.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | 7 | 13 | 35.36% |
| IFF241115C00097500 | 2024-06-25 12:11PM EDT | 97.50 | 7.30 | 6.50 | 7.10 | 0.00 | - | 6 | 7 | 34.48% |
| IFF241115C00100000 | 2024-06-25 2:12PM EDT | 100.00 | 6.00 | 5.50 | 6.10 | 0.00 | - | 22 | 87 | 34.38% |
| IFF241115C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 5.40 | 3.90 | 4.40 | 0.00 | - | 16 | 17 | 34.06% |
| IFF241115C00110000 | 2024-06-25 11:34AM EDT | 110.00 | 2.94 | 2.60 | 3.10 | 0.00 | - | 12 | 719 | 33.78% |
| IFF241115C00115000 | 2024-06-07 1:23PM EDT | 115.00 | 2.75 | 1.75 | 2.35 | 0.00 | - | 5 | 7 | 34.75% |
| IFF241115C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 1.40 | 1.10 | 3.50 | 0.00 | - | 7 | 14 | 45.67% |
| IFF241115C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IFF241115C00130000 | 2024-06-10 10:28AM EDT | 130.00 | 0.90 | 0.25 | 2.80 | 0.00 | - | 1 | 2 | 49.89% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.90% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 61.00% |
| IFF241115P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 0.65 | 0.45 | 1.75 | 0.00 | - | 1 | 2 | 46.89% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 77.50 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 49.37% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 80.00 | 1.85 | 1.30 | 3.70 | 0.00 | - | 20 | 20 | 43.74% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 82.50 | 2.13 | 1.65 | 2.50 | 0.00 | - | 1 | 2 | 32.56% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 2.97 | 2.15 | 2.35 | 0.00 | - | 5 | 7 | 27.71% |
| IFF241115P00087500 | 2024-06-25 11:32AM EDT | 87.50 | 3.00 | 3.10 | 3.70 | 0.00 | - | 1 | 17 | 30.54% |
| IFF241115P00090000 | 2024-06-20 11:39AM EDT | 90.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 5 | 4 | 30.19% |
| IFF241115P00092500 | 2024-06-25 12:03PM EDT | 92.50 | 4.70 | 5.00 | 5.60 | 0.00 | - | 9 | 34 | 29.68% |
| IFF241115P00095000 | 2024-06-25 12:07PM EDT | 95.00 | 5.70 | 6.00 | 6.70 | 0.00 | - | 2 | 34 | 29.00% |
| IFF241115P00097500 | 2024-06-25 3:27PM EDT | 97.50 | 6.90 | 7.30 | 8.00 | 0.00 | - | 34 | 49 | 28.58% |
| IFF241115P00100000 | 2024-06-25 12:06PM EDT | 100.00 | 8.30 | 8.70 | 9.40 | 0.00 | - | 3 | 44 | 27.98% |
| IFF241115P00105000 | 2024-06-24 11:26AM EDT | 105.00 | 10.40 | 11.60 | 13.10 | 0.00 | - | 1 | 104 | 29.05% |
© 2024 Yahoo. All rights reserved.