UK markets closed

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.21-0.51 (-0.53%)
At close: 04:00PM EDT
95.21 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF241220C000350002023-09-27 3:51PM EDT35.0033.1532.4034.800.00-110.00%
IFF241220C000400002023-09-22 12:38PM EDT40.0029.5027.0027.900.00--10.00%
IFF241220C000550002024-01-26 3:01PM EDT55.0028.8025.2029.900.00-550.00%
IFF241220C000600002024-05-20 11:55AM EDT60.0040.2035.0039.400.00-1159.18%
IFF241220C000625002023-11-21 3:06PM EDT62.5016.4020.1022.800.00--50.00%
IFF241220C000650002024-02-29 11:22AM EDT65.0014.9023.6026.500.00-550.00%
IFF241220C000675002023-09-26 12:07PM EDT67.5011.1011.1011.700.00--190.00%
IFF241220C000700002024-03-26 11:19AM EDT70.0016.2017.7018.100.00-11390.00%
IFF241220C000725002023-09-25 9:52AM EDT72.509.108.208.700.00-110.00%
IFF241220C000750002024-02-27 10:35AM EDT75.0010.0016.1018.000.00-10220.00%
IFF241220C000775002024-06-27 10:39AM EDT77.5021.7020.7021.300.00-25342.47%
IFF241220C000800002024-05-28 10:04AM EDT80.0019.3417.6021.100.00-2572849.92%
IFF241220C000850002024-04-22 11:20AM EDT85.009.500.000.000.00-100.00%
IFF241220C000875002024-05-17 12:55PM EDT87.5017.5012.1014.700.00-22141.34%
IFF241220C000900002024-05-24 12:31PM EDT90.0013.3012.2014.100.00-18244.37%
IFF241220C000950002024-06-28 11:35AM EDT95.009.208.609.20-0.10-1.08%315134.69%
IFF241220C000975002024-06-25 2:14PM EDT97.508.106.907.900.00-272133.88%
IFF241220C001000002024-06-28 11:38AM EDT100.006.806.306.90-0.30-4.23%1116633.81%
IFF241220C001050002024-06-25 3:39PM EDT105.005.004.705.000.00-135332.88%
IFF241220C001100002024-06-25 3:54PM EDT110.003.503.303.800.00-264933.30%
IFF241220C001150002024-06-25 3:54PM EDT115.002.502.402.800.00-94233.33%
IFF241220C001200002024-06-25 3:54PM EDT120.001.751.602.050.00-59433.40%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF241220P000350002023-11-27 1:25PM EDT35.000.300.000.550.00-210773.93%
IFF241220P000400002023-10-26 12:20PM EDT40.001.800.000.900.00--070.61%
IFF241220P000450002024-01-03 4:27PM EDT45.000.630.000.500.00-114855.86%
IFF241220P000500002024-02-28 11:30AM EDT50.000.740.004.800.00-58681.54%
IFF241220P000550002024-04-22 2:01PM EDT55.000.600.000.000.00-1012.50%
IFF241220P000600002024-05-10 9:30AM EDT60.000.250.000.700.00-11844.82%
IFF241220P000625002024-05-09 2:29PM EDT62.500.400.050.750.00-6342.21%
IFF241220P000650002024-05-16 10:24AM EDT65.000.250.152.650.00-123956.48%
IFF241220P000675002024-05-14 12:04PM EDT67.500.550.450.850.00-12637.01%
IFF241220P000700002024-05-16 3:32PM EDT70.000.700.701.100.00-314936.40%
IFF241220P000725002024-04-09 9:53AM EDT72.503.100.953.000.00-51246.90%
IFF241220P000750002024-05-22 3:51PM EDT75.001.501.151.700.00-2634.66%
IFF241220P000775002024-04-02 10:12AM EDT77.504.704.205.200.00-7950.92%
IFF241220P000800002024-05-23 1:57PM EDT80.002.601.852.250.00-21666931.29%
IFF241220P000825002024-05-06 3:06PM EDT82.505.302.102.350.00-1928.32%
IFF241220P000850002024-06-27 12:43PM EDT85.003.203.103.400.00-15729.87%
IFF241220P000875002024-06-25 11:14AM EDT87.503.503.804.400.00-101230.37%
IFF241220P000900002024-06-25 10:52AM EDT90.004.304.505.000.00-1228.64%
IFF241220P000925002024-06-25 3:52PM EDT92.505.305.506.000.00-477428.11%
IFF241220P000950002024-06-26 1:45PM EDT95.006.606.707.100.00-14327.47%
IFF241220P000975002024-06-25 2:23PM EDT97.507.507.908.300.00-515326.71%
IFF241220P001000002024-06-25 3:54PM EDT100.009.008.609.700.00-262726.19%
IFF241220P001050002024-06-25 10:50AM EDT105.0011.7012.5013.100.00-11525.99%
IFF241220P001150002024-06-05 1:55PM EDT115.0019.3018.6022.900.00--034.84%