International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
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 | 33.10 | 36.50 | 0.00 | - | 1 | 1 | 63.89% |
| 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 | 2024-02-29 4:53PM EDT | 77.50 | 8.20 | 14.70 | 16.30 | 0.00 | - | 50 | 55 | 16.90% |
| IFF241220C00080000 | 2024-05-28 10:04AM EDT | 80.00 | 19.34 | 15.80 | 18.90 | 0.00 | - | 25 | 728 | 43.91% |
| 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 | 44.43% |
| IFF241220C00090000 | 2024-05-24 12:31PM EDT | 90.00 | 13.30 | 10.10 | 11.10 | 0.00 | - | 1 | 82 | 35.30% |
| IFF241220C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.78% |
| IFF241220C00097500 | 2024-05-14 12:23PM EDT | 97.50 | 9.45 | 7.80 | 8.50 | 0.00 | - | 1 | 2 | 38.12% |
| IFF241220C00100000 | 2024-06-14 10:17AM EDT | 100.00 | 6.39 | 5.80 | 6.20 | 0.00 | - | 4 | 129 | 32.91% |
| IFF241220C00105000 | 2024-05-07 12:33PM EDT | 105.00 | 4.70 | 5.50 | 6.70 | 0.00 | - | 10 | 29 | 40.89% |
| IFF241220C00110000 | 2024-05-14 10:01AM EDT | 110.00 | 4.50 | 3.60 | 4.10 | 0.00 | - | 16 | 23 | 35.65% |
| IFF241220C00115000 | 2024-06-11 9:30AM EDT | 115.00 | 2.60 | 2.00 | 2.50 | 0.00 | - | 14 | 34 | 32.67% |
| IFF241220C00120000 | 2024-05-13 10:40AM EDT | 120.00 | 2.55 | 1.80 | 2.50 | 0.00 | - | 14 | 91 | 36.49% |
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 | 70.51% |
| IFF241220P00040000 | 2023-10-26 12:20PM EDT | 40.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | - | 0 | 67.29% |
| IFF241220P00045000 | 2024-01-03 4:27PM EDT | 45.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 53.03% |
| IFF241220P00050000 | 2024-02-28 11:30AM EDT | 50.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 86 | 77.54% |
| 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 | 42.14% |
| IFF241220P00062500 | 2024-05-09 2:29PM EDT | 62.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 3 | 39.60% |
| IFF241220P00065000 | 2024-05-16 10:24AM EDT | 65.00 | 0.25 | 0.15 | 2.65 | 0.00 | - | 12 | 39 | 53.14% |
| IFF241220P00067500 | 2024-05-14 12:04PM EDT | 67.50 | 0.55 | 0.45 | 0.85 | 0.00 | - | 1 | 26 | 34.50% |
| IFF241220P00070000 | 2024-05-16 3:32PM EDT | 70.00 | 0.70 | 0.70 | 1.10 | 0.00 | - | 3 | 149 | 33.83% |
| IFF241220P00072500 | 2024-04-09 9:53AM EDT | 72.50 | 3.10 | 0.95 | 3.00 | 0.00 | - | 5 | 12 | 43.73% |
| IFF241220P00075000 | 2024-05-22 3:51PM EDT | 75.00 | 1.50 | 1.50 | 2.65 | 0.00 | - | 2 | 6 | 37.90% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 77.50 | 4.70 | 4.20 | 5.20 | 0.00 | - | 7 | 9 | 47.38% |
| IFF241220P00080000 | 2024-05-23 1:57PM EDT | 80.00 | 2.60 | 2.35 | 2.75 | 0.00 | - | 216 | 669 | 31.20% |
| IFF241220P00082500 | 2024-05-06 3:06PM EDT | 82.50 | 5.30 | 2.10 | 2.35 | 0.00 | - | 1 | 9 | 25.59% |
| IFF241220P00085000 | 2024-05-16 1:15PM EDT | 85.00 | 2.90 | 3.30 | 4.70 | 0.00 | - | 4 | 51 | 32.57% |
| IFF241220P00087500 | 2024-04-09 9:47AM EDT | 87.50 | 8.70 | 3.70 | 6.00 | 0.00 | - | 1 | 8 | 33.70% |
| IFF241220P00090000 | 2024-05-13 2:01PM EDT | 90.00 | 4.60 | 3.80 | 5.20 | 0.00 | - | 1 | 0 | 26.07% |
| IFF241220P00092500 | 2024-05-29 3:23PM EDT | 92.50 | 6.20 | 6.50 | 7.00 | 0.00 | - | - | 27 | 28.31% |
| IFF241220P00095000 | 2024-05-08 10:32AM EDT | 95.00 | 7.00 | 5.60 | 7.70 | 0.00 | - | 1 | 8 | 25.83% |
| IFF241220P00097500 | 2024-05-10 3:04PM EDT | 97.50 | 7.70 | 6.60 | 7.10 | 0.00 | - | - | 2 | 17.84% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 100.00 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 115.48% |
| IFF241220P00105000 | 2024-05-14 2:23PM EDT | 105.00 | 11.90 | 11.40 | 13.30 | 0.00 | - | - | 14 | 20.75% |
| IFF241220P00115000 | 2024-06-05 1:55PM EDT | 115.00 | 19.30 | 20.40 | 24.40 | 0.00 | - | - | 0 | 34.81% |
© 2024 Yahoo. All rights reserved.