UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.71 +1.26 (+1.61%) GOLD FUTURES
2,330.30 -18.80 (-0.80%) DOW
38,672.02 +82.86 (+0.21%) Bitcoin GBP
51,822.82 -600.14 (-1.14%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250117C00035000 | 2023-10-30 12:35PM EDT | 35.00 | 30.70 | 39.00 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| IFF250117C00040000 | 2024-01-30 12:18PM EDT | 40.00 | 42.02 | 33.60 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| IFF250117C00045000 | 2024-05-28 1:50PM EDT | 45.00 | 51.13 | 47.60 | 51.80 | 0.00 | - | 19 | 4 | 62.79% |
| IFF250117C00050000 | 2024-03-15 2:07PM EDT | 50.00 | 34.56 | 32.50 | 37.40 | 0.00 | - | 2 | 112 | 0.00% |
| IFF250117C00055000 | 2024-05-20 3:10PM EDT | 55.00 | 44.78 | 38.50 | 42.00 | 0.00 | - | 20 | 23 | 54.32% |
| IFF250117C00060000 | 2024-03-11 1:22PM EDT | 60.00 | 23.52 | 27.20 | 31.40 | 0.00 | - | 1 | 103 | 0.00% |
| IFF250117C00065000 | 2024-05-24 3:00PM EDT | 65.00 | 33.41 | 29.30 | 32.70 | 0.00 | - | 1 | 49 | 57.45% |
| IFF250117C00067500 | 2024-03-11 1:22PM EDT | 67.50 | 18.59 | 22.50 | 24.10 | 0.00 | - | 1 | 2 | 0.00% |
| IFF250117C00070000 | 2024-05-08 3:13PM EDT | 70.00 | 29.32 | 29.30 | 32.90 | 0.00 | - | 1 | 54 | 66.99% |
| IFF250117C00072500 | 2024-03-27 11:35AM EDT | 72.50 | 17.00 | 16.90 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| IFF250117C00075000 | 2024-05-29 9:58AM EDT | 75.00 | 23.10 | 21.10 | 23.30 | 0.00 | - | 2 | 26 | 44.89% |
| IFF250117C00077500 | 2024-04-01 12:53PM EDT | 77.50 | 15.60 | 13.90 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| IFF250117C00080000 | 2024-05-23 9:42AM EDT | 80.00 | 19.39 | 17.10 | 18.60 | 0.00 | - | 25 | 105 | 38.59% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 82.50 | 10.80 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 52.26% |
| IFF250117C00085000 | 2024-06-06 9:30AM EDT | 85.00 | 18.26 | 14.30 | 15.30 | 0.00 | - | 1 | 141 | 37.67% |
| IFF250117C00087500 | 2024-05-08 11:16AM EDT | 87.50 | 16.30 | 16.30 | 16.90 | 0.00 | - | 1 | 29 | 48.88% |
| IFF250117C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 13.69 | 10.70 | 11.70 | 0.00 | - | 3 | 131 | 34.39% |
| IFF250117C00092500 | 2024-06-14 2:15PM EDT | 92.50 | 10.26 | 9.90 | 10.30 | 0.00 | - | 2 | 36 | 33.77% |
| IFF250117C00095000 | 2024-06-04 3:36PM EDT | 95.00 | 10.30 | 8.70 | 9.00 | 0.00 | - | 23 | 6,405 | 33.16% |
| IFF250117C00097500 | 2024-06-05 1:10PM EDT | 97.50 | 9.60 | 7.50 | 7.80 | 0.00 | - | 1 | 16 | 32.56% |
| IFF250117C00100000 | 2024-06-17 11:01AM EDT | 100.00 | 6.20 | 6.50 | 6.80 | -2.14 | -25.66% | 7 | 233 | 32.31% |
| IFF250117C00105000 | 2024-06-05 2:39PM EDT | 105.00 | 6.58 | 4.80 | 5.10 | 0.00 | - | 1 | 42 | 31.87% |
| IFF250117C00110000 | 2024-06-17 12:36PM EDT | 110.00 | 3.60 | 3.50 | 3.80 | -0.98 | -21.40% | 23 | 65 | 31.66% |
| IFF250117C00115000 | 2024-06-07 9:55AM EDT | 115.00 | 2.95 | 2.55 | 2.70 | -1.25 | -29.76% | 1 | 248 | 31.06% |
| IFF250117C00120000 | 2024-05-17 11:20AM EDT | 120.00 | 3.15 | 1.95 | 2.15 | 0.00 | - | 5 | 79 | 31.96% |
| IFF250117C00125000 | 2024-06-10 1:53PM EDT | 125.00 | 1.90 | 1.30 | 1.55 | 0.00 | - | 30 | 50 | 31.76% |
| IFF250117C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.80 | 0.90 | 1.45 | 0.00 | - | 1 | 4 | 33.97% |
| IFF250117C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.45 | 0.55 | 2.15 | 0.00 | - | - | 1 | 40.96% |
| IFF250117C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.20 | 0.30 | 2.60 | 0.00 | - | - | 1 | 46.13% |
| IFF250117C00145000 | 2024-06-03 9:30AM EDT | 145.00 | 0.70 | 0.05 | 2.45 | 0.00 | - | 10 | 11 | 47.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250117P00035000 | 2024-02-21 4:01PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 56.84% |
| IFF250117P00040000 | 2024-01-12 11:34AM EDT | 40.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 64.21% |
| IFF250117P00045000 | 2024-04-18 12:02PM EDT | 45.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 67.07% |
| IFF250117P00050000 | 2024-03-15 3:43PM EDT | 50.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 4 | 96 | 52.69% |
| IFF250117P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 423 | 12.50% |
| IFF250117P00060000 | 2024-06-14 3:41PM EDT | 60.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 2 | 274 | 40.16% |
| IFF250117P00065000 | 2024-05-24 3:00PM EDT | 65.00 | 1.56 | 0.65 | 0.85 | 0.00 | - | 1 | 177 | 35.30% |
| IFF250117P00067500 | 2024-04-02 2:55PM EDT | 67.50 | 2.60 | 2.00 | 2.70 | 0.00 | - | 1 | 20 | 46.47% |
| IFF250117P00070000 | 2024-03-28 9:35AM EDT | 70.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 2 | 90 | 45.84% |
| IFF250117P00072500 | 2024-04-24 11:58AM EDT | 72.50 | 3.60 | 0.00 | 4.80 | 0.00 | - | 15 | 27 | 50.57% |
| IFF250117P00075000 | 2024-06-13 10:33AM EDT | 75.00 | 1.60 | 1.75 | 1.95 | 0.00 | - | 1 | 74 | 31.64% |
| IFF250117P00077500 | 2024-06-14 2:29PM EDT | 77.50 | 2.12 | 2.20 | 2.40 | 0.00 | - | 1 | 27 | 30.96% |
| IFF250117P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 3.00 | 2.70 | 2.90 | +0.80 | +36.36% | 1 | 473 | 30.14% |
| IFF250117P00082500 | 2024-06-04 10:27AM EDT | 82.50 | 3.00 | 3.30 | 3.50 | 0.00 | - | 1 | 97 | 29.42% |
| IFF250117P00085000 | 2024-06-10 1:38PM EDT | 85.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | 2 | 101 | 29.14% |
| IFF250117P00087500 | 2024-05-15 9:49AM EDT | 87.50 | 4.20 | 4.00 | 5.10 | 0.00 | - | 9 | 84 | 28.42% |
| IFF250117P00090000 | 2024-06-13 11:04AM EDT | 90.00 | 5.30 | 5.80 | 6.10 | 0.00 | - | 4 | 146 | 28.05% |
| IFF250117P00092500 | 2024-06-17 10:53AM EDT | 92.50 | 7.30 | 6.80 | 7.20 | +1.70 | +30.36% | 1 | 46 | 27.60% |
| IFF250117P00095000 | 2024-06-12 10:35AM EDT | 95.00 | 6.70 | 8.00 | 8.40 | 0.00 | - | 2 | 114 | 27.08% |
| IFF250117P00097500 | 2024-06-11 2:10PM EDT | 97.50 | 8.00 | 9.30 | 9.70 | 0.00 | - | 28 | 63 | 26.48% |
| IFF250117P00100000 | 2024-06-12 3:09PM EDT | 100.00 | 9.30 | 10.80 | 11.20 | 0.00 | - | 28 | 81 | 26.15% |
| IFF250117P00105000 | 2024-05-14 3:11PM EDT | 105.00 | 12.40 | 11.80 | 15.10 | 0.00 | - | 3 | 4 | 27.59% |
© 2024 Yahoo. All rights reserved.