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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF250117C000350002023-10-30 12:35PM EDT35.0030.7039.0042.800.00--10.00%
IFF250117C000400002024-01-30 12:18PM EDT40.0042.0233.6038.500.00-110.00%
IFF250117C000450002024-05-28 1:50PM EDT45.0051.1349.5053.800.00-19474.32%
IFF250117C000500002024-03-15 2:07PM EDT50.0034.5632.5037.400.00-21120.00%
IFF250117C000550002024-05-20 3:10PM EDT55.0044.7840.0044.300.00-202362.41%
IFF250117C000600002024-03-11 1:22PM EDT60.0023.5227.2031.400.00-11030.00%
IFF250117C000650002024-05-24 3:00PM EDT65.0033.4130.9035.300.00-14954.08%
IFF250117C000675002024-03-11 1:22PM EDT67.5018.5922.5024.100.00-120.00%
IFF250117C000700002024-05-08 3:13PM EDT70.0029.3229.3032.900.00-15463.33%
IFF250117C000725002024-03-27 11:35AM EDT72.5017.0016.9019.500.00-100.00%
IFF250117C000750002024-05-29 9:58AM EDT75.0023.1023.2024.500.00-22646.75%
IFF250117C000775002024-04-01 12:53PM EDT77.5015.6013.9015.300.00--40.00%
IFF250117C000800002024-06-21 3:43PM EDT80.0019.9517.5021.000.00-110445.90%
IFF250117C000825002024-04-12 1:42PM EDT82.5010.8018.5020.400.00-1149.82%
IFF250117C000850002024-06-06 9:30AM EDT85.0018.2613.6016.000.00-114137.77%
IFF250117C000875002024-06-21 3:46PM EDT87.5014.6013.8014.700.00-52438.38%
IFF250117C000900002024-05-24 12:19PM EDT90.0013.6912.8013.300.00-313138.20%
IFF250117C000925002024-06-14 2:15PM EDT92.5010.269.5012.700.00-23640.59%
IFF250117C000950002024-06-21 2:03PM EDT95.0010.209.5011.800.00-16,40641.49%
IFF250117C000975002024-06-05 1:10PM EDT97.509.608.2010.100.00-11639.23%
IFF250117C001000002024-06-20 11:26AM EDT100.008.007.209.500.00-321340.58%
IFF250117C001050002024-06-26 12:00PM EDT105.006.005.405.900.00-20021733.84%
IFF250117C001100002024-06-26 12:56PM EDT110.004.302.506.200.00-212440.16%
IFF250117C001150002024-06-17 9:30AM EDT115.002.952.953.200.00-124732.72%
IFF250117C001200002024-06-21 1:33PM EDT120.002.382.152.400.00-515932.79%
IFF250117C001250002024-06-10 1:53PM EDT125.001.901.551.900.00-305033.50%
IFF250117C001300002024-05-20 9:38AM EDT130.001.800.201.400.00-1433.44%
IFF250117C001350002024-05-20 9:38AM EDT135.001.450.351.150.00--134.36%
IFF250117C001400002024-05-20 9:38AM EDT140.001.200.551.400.00--138.73%
IFF250117C001450002024-06-03 9:30AM EDT145.000.700.401.750.00-101143.62%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF250117P000350002024-02-21 4:01PM EDT35.000.100.000.200.00-115359.18%
IFF250117P000400002024-06-18 3:52PM EDT40.000.140.001.900.00-11776.37%
IFF250117P000450002024-04-18 12:02PM EDT45.000.500.002.250.00-24569.92%
IFF250117P000500002024-03-15 3:43PM EDT50.000.500.200.700.00-49650.34%
IFF250117P000550002024-05-07 9:30AM EDT55.000.470.000.000.00-1042312.50%
IFF250117P000600002024-06-14 3:41PM EDT60.000.450.201.250.00-227448.06%
IFF250117P000650002024-05-24 3:00PM EDT65.001.560.300.750.00-117736.21%
IFF250117P000675002024-04-02 2:55PM EDT67.502.602.002.700.00-12049.02%
IFF250117P000700002024-03-28 9:35AM EDT70.002.902.803.200.00-29048.43%
IFF250117P000725002024-04-24 11:58AM EDT72.503.600.004.800.00-152753.41%
IFF250117P000750002024-06-21 3:45PM EDT75.001.481.451.650.00-17331.85%
IFF250117P000775002024-06-14 2:29PM EDT77.502.121.802.050.00-12731.17%
IFF250117P000800002024-06-17 9:30AM EDT80.003.002.302.550.00-147330.63%
IFF250117P000825002024-06-04 10:27AM EDT82.503.002.803.200.00-19730.38%
IFF250117P000850002024-06-25 11:55AM EDT85.003.403.503.800.00-110229.47%
IFF250117P000875002024-06-20 1:41PM EDT87.504.204.304.600.00-99429.00%
IFF250117P000900002024-06-20 1:08PM EDT90.005.105.205.500.00-412128.49%
IFF250117P000925002024-06-17 10:53AM EDT92.507.306.206.500.00-14727.92%
IFF250117P000950002024-06-18 11:17AM EDT95.007.407.307.700.00-311727.64%
IFF250117P000975002024-06-11 2:10PM EDT97.508.006.709.000.00-286327.27%
IFF250117P001000002024-06-12 3:09PM EDT100.009.308.6010.900.00-288128.60%
IFF250117P001050002024-06-28 12:39PM EDT105.0013.2011.0013.60+0.80+6.45%1426.06%