International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220C00035000 | 2023-09-27 3:51PM EDT | 35.00 | 33.15 | 32.40 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00040000 | 2023-09-22 12:38PM EDT | 40.00 | 29.50 | 27.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| IFF241220C00055000 | 2024-01-26 3:01PM EDT | 55.00 | 28.80 | 25.20 | 29.90 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241220C00060000 | 2024-05-20 11:55AM EDT | 60.00 | 40.20 | 35.00 | 39.40 | 0.00 | - | 1 | 1 | 59.18% |
| IFF241220C00062500 | 2023-11-21 3:06PM EDT | 62.50 | 16.40 | 20.10 | 22.80 | 0.00 | - | - | 5 | 0.00% |
| IFF241220C00065000 | 2024-02-29 11:22AM EDT | 65.00 | 14.90 | 23.60 | 26.50 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241220C00067500 | 2023-09-26 12:07PM EDT | 67.50 | 11.10 | 11.10 | 11.70 | 0.00 | - | - | 19 | 0.00% |
| IFF241220C00070000 | 2024-03-26 11:19AM EDT | 70.00 | 16.20 | 17.70 | 18.10 | 0.00 | - | 1 | 139 | 0.00% |
| IFF241220C00072500 | 2023-09-25 9:52AM EDT | 72.50 | 9.10 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 75.00 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| IFF241220C00077500 | 2024-06-27 10:39AM EDT | 77.50 | 21.70 | 20.70 | 21.30 | 0.00 | - | 2 | 53 | 42.47% |
| IFF241220C00080000 | 2024-05-28 10:04AM EDT | 80.00 | 19.34 | 17.60 | 21.10 | 0.00 | - | 25 | 728 | 49.92% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241220C00087500 | 2024-05-17 12:55PM EDT | 87.50 | 17.50 | 12.10 | 14.70 | 0.00 | - | 2 | 21 | 41.34% |
| IFF241220C00090000 | 2024-05-24 12:31PM EDT | 90.00 | 13.30 | 12.20 | 14.10 | 0.00 | - | 1 | 82 | 44.37% |
| IFF241220C00095000 | 2024-06-28 11:35AM EDT | 95.00 | 9.20 | 8.60 | 9.20 | -0.10 | -1.08% | 3 | 151 | 34.69% |
| IFF241220C00097500 | 2024-06-25 2:14PM EDT | 97.50 | 8.10 | 6.90 | 7.90 | 0.00 | - | 27 | 21 | 33.88% |
| IFF241220C00100000 | 2024-06-28 11:38AM EDT | 100.00 | 6.80 | 6.30 | 6.90 | -0.30 | -4.23% | 11 | 166 | 33.81% |
| IFF241220C00105000 | 2024-06-25 3:39PM EDT | 105.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 13 | 53 | 32.88% |
| IFF241220C00110000 | 2024-06-25 3:54PM EDT | 110.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 26 | 49 | 33.30% |
| IFF241220C00115000 | 2024-06-25 3:54PM EDT | 115.00 | 2.50 | 2.40 | 2.80 | 0.00 | - | 9 | 42 | 33.33% |
| IFF241220C00120000 | 2024-06-25 3:54PM EDT | 120.00 | 1.75 | 1.60 | 2.05 | 0.00 | - | 5 | 94 | 33.40% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220P00035000 | 2023-11-27 1:25PM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 107 | 73.93% |
| IFF241220P00040000 | 2023-10-26 12:20PM EDT | 40.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | - | 0 | 70.61% |
| IFF241220P00045000 | 2024-01-03 4:27PM EDT | 45.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 55.86% |
| IFF241220P00050000 | 2024-02-28 11:30AM EDT | 50.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 86 | 81.54% |
| IFF241220P00055000 | 2024-04-22 2:01PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF241220P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 44.82% |
| IFF241220P00062500 | 2024-05-09 2:29PM EDT | 62.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 3 | 42.21% |
| IFF241220P00065000 | 2024-05-16 10:24AM EDT | 65.00 | 0.25 | 0.15 | 2.65 | 0.00 | - | 12 | 39 | 56.48% |
| IFF241220P00067500 | 2024-05-14 12:04PM EDT | 67.50 | 0.55 | 0.45 | 0.85 | 0.00 | - | 1 | 26 | 37.01% |
| IFF241220P00070000 | 2024-05-16 3:32PM EDT | 70.00 | 0.70 | 0.70 | 1.10 | 0.00 | - | 3 | 149 | 36.40% |
| IFF241220P00072500 | 2024-04-09 9:53AM EDT | 72.50 | 3.10 | 0.95 | 3.00 | 0.00 | - | 5 | 12 | 46.90% |
| IFF241220P00075000 | 2024-05-22 3:51PM EDT | 75.00 | 1.50 | 1.15 | 1.70 | 0.00 | - | 2 | 6 | 34.66% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 77.50 | 4.70 | 4.20 | 5.20 | 0.00 | - | 7 | 9 | 50.92% |
| IFF241220P00080000 | 2024-05-23 1:57PM EDT | 80.00 | 2.60 | 1.85 | 2.25 | 0.00 | - | 216 | 669 | 31.29% |
| IFF241220P00082500 | 2024-05-06 3:06PM EDT | 82.50 | 5.30 | 2.10 | 2.35 | 0.00 | - | 1 | 9 | 28.32% |
| IFF241220P00085000 | 2024-06-27 12:43PM EDT | 85.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 57 | 29.87% |
| IFF241220P00087500 | 2024-06-25 11:14AM EDT | 87.50 | 3.50 | 3.80 | 4.40 | 0.00 | - | 10 | 12 | 30.37% |
| IFF241220P00090000 | 2024-06-25 10:52AM EDT | 90.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 1 | 2 | 28.64% |
| IFF241220P00092500 | 2024-06-25 3:52PM EDT | 92.50 | 5.30 | 5.50 | 6.00 | 0.00 | - | 47 | 74 | 28.11% |
| IFF241220P00095000 | 2024-06-26 1:45PM EDT | 95.00 | 6.60 | 6.70 | 7.10 | 0.00 | - | 1 | 43 | 27.47% |
| IFF241220P00097500 | 2024-06-25 2:23PM EDT | 97.50 | 7.50 | 7.90 | 8.30 | 0.00 | - | 51 | 53 | 26.71% |
| IFF241220P00100000 | 2024-06-25 3:54PM EDT | 100.00 | 9.00 | 8.60 | 9.70 | 0.00 | - | 26 | 27 | 26.19% |
| IFF241220P00105000 | 2024-06-25 10:50AM EDT | 105.00 | 11.70 | 12.50 | 13.10 | 0.00 | - | 1 | 15 | 25.99% |
| IFF241220P00115000 | 2024-06-05 1:55PM EDT | 115.00 | 19.30 | 18.60 | 22.90 | 0.00 | - | - | 0 | 34.84% |
© 2024 Yahoo. All rights reserved.