UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.52 +2.07 (+2.64%) GOLD FUTURES
2,335.10 -14.00 (-0.60%) DOW
38,811.04 +221.88 (+0.57%) Bitcoin GBP
52,620.18 +271.16 (+0.52%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 80.00 | 11.50 | 20.10 | 24.80 | 0.00 | - | - | 1 | 62.05% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 85.00 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 56.27% |
| IFF241115C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 14.90 | 13.10 | 14.50 | 0.00 | - | 1 | 17 | 44.81% |
| IFF241115C00090000 | 2024-05-15 3:25PM EDT | 90.00 | 11.60 | 10.20 | 11.10 | 0.00 | - | 1 | 10 | 35.85% |
| IFF241115C00092500 | 2024-06-05 2:15PM EDT | 92.50 | 10.89 | 8.70 | 9.40 | 0.00 | - | 1 | 12 | 34.17% |
| IFF241115C00095000 | 2024-06-07 3:59PM EDT | 95.00 | 10.30 | 7.70 | 8.60 | 0.00 | - | 3 | 6 | 35.77% |
| IFF241115C00097500 | 2024-05-10 3:34PM EDT | 97.50 | 8.80 | 8.10 | 9.10 | 0.00 | - | - | 1 | 42.20% |
| IFF241115C00100000 | 2024-06-17 9:53AM EDT | 100.00 | 4.79 | 5.50 | 5.80 | +0.89 | +22.82% | 10 | 57 | 32.58% |
| IFF241115C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 5.40 | 2.65 | 4.10 | 0.00 | - | 16 | 17 | 32.07% |
| IFF241115C00110000 | 2024-06-07 3:39PM EDT | 110.00 | 4.07 | 2.65 | 2.90 | 0.00 | - | 5 | 719 | 32.03% |
| IFF241115C00115000 | 2024-06-07 1:23PM EDT | 115.00 | 2.75 | 1.80 | 2.15 | 0.00 | - | 5 | 7 | 32.78% |
| IFF241115C00120000 | 2024-06-13 2:27PM EDT | 120.00 | 1.40 | 1.20 | 1.50 | 0.00 | - | 7 | 14 | 32.83% |
| 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 | 0.50 | 2.35 | 0.00 | - | 1 | 2 | 45.65% |
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 | 48.49% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 58.11% |
| IFF241115P00070000 | 2024-05-09 11:02AM EDT | 70.00 | 0.59 | 0.50 | 1.25 | 0.00 | - | 1 | 2 | 40.11% |
| 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 | 46.85% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 80.00 | 1.85 | 1.30 | 3.70 | 0.00 | - | 20 | 20 | 41.43% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 82.50 | 2.13 | 1.65 | 2.50 | 0.00 | - | 1 | 2 | 30.71% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 2.97 | 2.15 | 2.35 | 0.00 | - | 5 | 7 | 26.04% |
| IFF241115P00087500 | 2024-05-01 2:05PM EDT | 87.50 | 9.30 | 3.40 | 4.80 | 0.00 | - | 1 | 15 | 33.79% |
| IFF241115P00090000 | 2024-06-05 1:39PM EDT | 90.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 5 | 5 | 29.16% |
| IFF241115P00092500 | 2024-06-17 11:21AM EDT | 92.50 | 6.10 | 5.50 | 5.80 | +1.20 | +24.49% | 4 | 5 | 28.55% |
| IFF241115P00095000 | 2024-06-07 1:23PM EDT | 95.00 | 5.50 | 6.60 | 8.60 | 0.00 | - | 5 | 5 | 34.80% |
| IFF241115P00097500 | 2024-06-11 11:01AM EDT | 97.50 | 7.10 | 7.90 | 10.10 | 0.00 | - | 1 | 15 | 35.08% |
| IFF241115P00100000 | 2024-06-11 12:40PM EDT | 100.00 | 8.40 | 9.40 | 9.80 | 0.00 | - | 1 | 43 | 27.43% |
| IFF241115P00105000 | 2024-06-05 3:59PM EDT | 105.00 | 10.80 | 12.30 | 13.80 | 0.00 | - | - | 103 | 29.68% |
© 2024 Yahoo. All rights reserved.