International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 49.50 | 53.80 | 0.00 | - | 19 | 4 | 74.32% |
| 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 | 40.00 | 44.30 | 0.00 | - | 20 | 23 | 62.41% |
| 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 | 30.90 | 35.30 | 0.00 | - | 1 | 49 | 54.08% |
| 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 | 63.33% |
| 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 | 23.20 | 24.50 | 0.00 | - | 2 | 26 | 46.75% |
| IFF250117C00077500 | 2024-04-01 12:53PM EDT | 77.50 | 15.60 | 13.90 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| IFF250117C00080000 | 2024-06-21 3:43PM EDT | 80.00 | 19.95 | 17.50 | 21.00 | 0.00 | - | 1 | 104 | 45.90% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 82.50 | 10.80 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 49.82% |
| IFF250117C00085000 | 2024-06-06 9:30AM EDT | 85.00 | 18.26 | 13.60 | 16.00 | 0.00 | - | 1 | 141 | 37.77% |
| IFF250117C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 14.60 | 13.80 | 14.70 | 0.00 | - | 5 | 24 | 38.38% |
| IFF250117C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 13.69 | 12.80 | 13.30 | 0.00 | - | 3 | 131 | 38.20% |
| IFF250117C00092500 | 2024-06-14 2:15PM EDT | 92.50 | 10.26 | 9.50 | 12.70 | 0.00 | - | 2 | 36 | 40.59% |
| IFF250117C00095000 | 2024-06-21 2:03PM EDT | 95.00 | 10.20 | 9.50 | 11.80 | 0.00 | - | 1 | 6,406 | 41.49% |
| IFF250117C00097500 | 2024-06-05 1:10PM EDT | 97.50 | 9.60 | 8.20 | 10.10 | 0.00 | - | 1 | 16 | 39.23% |
| IFF250117C00100000 | 2024-06-20 11:26AM EDT | 100.00 | 8.00 | 7.20 | 9.50 | 0.00 | - | 3 | 213 | 40.58% |
| IFF250117C00105000 | 2024-06-26 12:00PM EDT | 105.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | 200 | 217 | 33.84% |
| IFF250117C00110000 | 2024-06-26 12:56PM EDT | 110.00 | 4.30 | 2.50 | 6.20 | 0.00 | - | 2 | 124 | 40.16% |
| IFF250117C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 2.95 | 2.95 | 3.20 | 0.00 | - | 1 | 247 | 32.72% |
| IFF250117C00120000 | 2024-06-21 1:33PM EDT | 120.00 | 2.38 | 2.15 | 2.40 | 0.00 | - | 5 | 159 | 32.79% |
| IFF250117C00125000 | 2024-06-10 1:53PM EDT | 125.00 | 1.90 | 1.55 | 1.90 | 0.00 | - | 30 | 50 | 33.50% |
| IFF250117C00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.80 | 0.20 | 1.40 | 0.00 | - | 1 | 4 | 33.44% |
| IFF250117C00135000 | 2024-05-20 9:38AM EDT | 135.00 | 1.45 | 0.35 | 1.15 | 0.00 | - | - | 1 | 34.36% |
| IFF250117C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 1.20 | 0.55 | 1.40 | 0.00 | - | - | 1 | 38.73% |
| IFF250117C00145000 | 2024-06-03 9:30AM EDT | 145.00 | 0.70 | 0.40 | 1.75 | 0.00 | - | 10 | 11 | 43.62% |
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 | 59.18% |
| IFF250117P00040000 | 2024-06-18 3:52PM EDT | 40.00 | 0.14 | 0.00 | 1.90 | 0.00 | - | 1 | 17 | 76.37% |
| IFF250117P00045000 | 2024-04-18 12:02PM EDT | 45.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 2 | 45 | 69.92% |
| IFF250117P00050000 | 2024-03-15 3:43PM EDT | 50.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 4 | 96 | 50.34% |
| 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 | 0.20 | 1.25 | 0.00 | - | 2 | 274 | 48.06% |
| IFF250117P00065000 | 2024-05-24 3:00PM EDT | 65.00 | 1.56 | 0.30 | 0.75 | 0.00 | - | 1 | 177 | 36.21% |
| IFF250117P00067500 | 2024-04-02 2:55PM EDT | 67.50 | 2.60 | 2.00 | 2.70 | 0.00 | - | 1 | 20 | 49.02% |
| IFF250117P00070000 | 2024-03-28 9:35AM EDT | 70.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 2 | 90 | 48.43% |
| IFF250117P00072500 | 2024-04-24 11:58AM EDT | 72.50 | 3.60 | 0.00 | 4.80 | 0.00 | - | 15 | 27 | 53.41% |
| IFF250117P00075000 | 2024-06-21 3:45PM EDT | 75.00 | 1.48 | 1.45 | 1.65 | 0.00 | - | 1 | 73 | 31.85% |
| IFF250117P00077500 | 2024-06-14 2:29PM EDT | 77.50 | 2.12 | 1.80 | 2.05 | 0.00 | - | 1 | 27 | 31.17% |
| IFF250117P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 3.00 | 2.30 | 2.55 | 0.00 | - | 1 | 473 | 30.63% |
| IFF250117P00082500 | 2024-06-04 10:27AM EDT | 82.50 | 3.00 | 2.80 | 3.20 | 0.00 | - | 1 | 97 | 30.38% |
| IFF250117P00085000 | 2024-06-25 11:55AM EDT | 85.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 1 | 102 | 29.47% |
| IFF250117P00087500 | 2024-06-20 1:41PM EDT | 87.50 | 4.20 | 4.30 | 4.60 | 0.00 | - | 9 | 94 | 29.00% |
| IFF250117P00090000 | 2024-06-20 1:08PM EDT | 90.00 | 5.10 | 5.20 | 5.50 | 0.00 | - | 4 | 121 | 28.49% |
| IFF250117P00092500 | 2024-06-17 10:53AM EDT | 92.50 | 7.30 | 6.20 | 6.50 | 0.00 | - | 1 | 47 | 27.92% |
| IFF250117P00095000 | 2024-06-18 11:17AM EDT | 95.00 | 7.40 | 7.30 | 7.70 | 0.00 | - | 3 | 117 | 27.64% |
| IFF250117P00097500 | 2024-06-11 2:10PM EDT | 97.50 | 8.00 | 6.70 | 9.00 | 0.00 | - | 28 | 63 | 27.27% |
| IFF250117P00100000 | 2024-06-12 3:09PM EDT | 100.00 | 9.30 | 8.60 | 10.90 | 0.00 | - | 28 | 81 | 28.60% |
| IFF250117P00105000 | 2024-06-28 12:39PM EDT | 105.00 | 13.20 | 11.00 | 13.60 | +0.80 | +6.45% | 1 | 4 | 26.06% |
© 2024 Yahoo. All rights reserved.