UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.95 +1.50 (+1.91%) GOLD FUTURES
2,332.70 -16.40 (-0.70%) DOW
38,780.74 +191.58 (+0.50%) Bitcoin GBP
52,697.14 +319.86 (+0.61%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116C00035000 | 2024-05-03 3:41PM EDT | 35.00 | 52.50 | 60.00 | 65.00 | 0.00 | - | 5 | 2 | 67.18% |
| IFF260116C00040000 | 2024-05-17 1:10PM EDT | 40.00 | 61.00 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 65.66% |
| IFF260116C00045000 | 2024-03-01 10:30AM EDT | 45.00 | 32.90 | 41.00 | 46.00 | 0.00 | - | 1 | 8 | 0.00% |
| IFF260116C00047500 | 2024-05-07 10:08AM EDT | 47.50 | 45.50 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 64.48% |
| IFF260116C00050000 | 2024-03-15 2:07PM EDT | 50.00 | 36.48 | 35.00 | 40.00 | 0.00 | - | 2 | 32 | 0.00% |
| IFF260116C00055000 | 2024-05-03 3:41PM EDT | 55.00 | 36.00 | 42.50 | 47.00 | 0.00 | - | 5 | 5 | 50.90% |
| IFF260116C00060000 | 2024-05-20 11:22AM EDT | 60.00 | 43.30 | 36.50 | 40.50 | 0.00 | - | 1 | 25 | 47.76% |
| IFF260116C00065000 | 2024-06-14 10:20AM EDT | 65.00 | 34.60 | 32.50 | 36.50 | 0.00 | - | 1 | 10 | 45.36% |
| IFF260116C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| IFF260116C00075000 | 2024-06-11 9:35AM EDT | 75.00 | 30.35 | 25.50 | 30.10 | 0.00 | - | 1 | 29 | 44.21% |
| IFF260116C00080000 | 2024-05-29 11:00AM EDT | 80.00 | 25.30 | 22.30 | 26.20 | 0.00 | - | 10 | 74 | 41.14% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 17.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 32.40% |
| IFF260116C00085000 | 2024-05-15 12:35PM EDT | 85.00 | 21.01 | 19.60 | 23.30 | 0.00 | - | 1 | 23 | 40.25% |
| IFF260116C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 20.52 | 16.60 | 21.50 | 0.00 | - | 3 | 15 | 41.39% |
| IFF260116C00092500 | 2024-05-07 10:12AM EDT | 92.50 | 17.30 | 19.00 | 20.90 | 0.00 | - | 1 | 2 | 42.41% |
| IFF260116C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 17.00 | 14.80 | 17.50 | 0.00 | - | 1 | 21 | 37.24% |
| IFF260116C00097500 | 2024-06-03 12:38PM EDT | 97.50 | 16.56 | 13.10 | 16.80 | 0.00 | - | 4 | 4 | 37.85% |
| IFF260116C00100000 | 2024-06-05 2:46PM EDT | 100.00 | 16.30 | 12.10 | 16.30 | 0.00 | - | 6 | 21 | 38.76% |
| IFF260116C00105000 | 2024-02-22 1:44PM EDT | 105.00 | 4.90 | 6.20 | 10.00 | 0.00 | - | 1 | 12 | 29.13% |
| IFF260116C00110000 | 2024-06-06 11:23AM EDT | 110.00 | 12.30 | 8.60 | 12.70 | 0.00 | - | 3 | 5 | 38.04% |
| IFF260116C00115000 | 2024-05-21 11:12AM EDT | 115.00 | 11.30 | 7.80 | 11.40 | 0.00 | - | 1 | 8 | 38.21% |
| IFF260116C00125000 | 2024-04-08 1:51PM EDT | 125.00 | 4.85 | 7.80 | 8.80 | 0.00 | - | 3 | 5 | 37.61% |
| IFF260116C00130000 | 2024-04-19 11:05AM EDT | 130.00 | 4.30 | 5.50 | 10.40 | 0.00 | - | 8 | 8 | 43.38% |
| IFF260116C00140000 | 2024-06-07 3:59PM EDT | 140.00 | 5.12 | 2.75 | 5.90 | 0.00 | - | 1 | 1 | 36.87% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 6 | 501 | 55.64% |
| IFF260116P00040000 | 2024-03-07 2:39PM EDT | 40.00 | 0.72 | 0.00 | 1.80 | 0.00 | - | 3 | 13 | 52.78% |
| IFF260116P00045000 | 2024-04-17 3:58PM EDT | 45.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 51.21% |
| IFF260116P00050000 | 2024-05-09 10:43AM EDT | 50.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 70 | 57.69% |
| IFF260116P00055000 | 2023-12-15 2:29PM EDT | 55.00 | 4.00 | 1.45 | 4.30 | 0.00 | - | 1 | 11 | 48.19% |
| IFF260116P00060000 | 2024-06-07 10:59AM EDT | 60.00 | 1.77 | 0.00 | 4.90 | 0.00 | - | 1 | 18 | 44.80% |
| IFF260116P00065000 | 2024-04-25 11:17AM EDT | 65.00 | 5.10 | 1.05 | 5.00 | 0.00 | - | 1 | 6 | 39.66% |
| IFF260116P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 2.90 | 1.00 | 4.50 | 0.00 | - | 1 | 10 | 35.35% |
| IFF260116P00070000 | 2024-06-11 1:13PM EDT | 70.00 | 3.30 | 2.15 | 6.40 | 0.00 | - | 1 | 37 | 38.85% |
| IFF260116P00072500 | 2024-05-08 10:42AM EDT | 72.50 | 4.40 | 3.40 | 4.40 | 0.00 | - | 1 | 151 | 30.15% |
| IFF260116P00075000 | 2024-05-20 12:26PM EDT | 75.00 | 4.50 | 2.65 | 6.90 | 0.00 | - | 1 | 27 | 34.99% |
| IFF260116P00077500 | 2024-05-15 3:53PM EDT | 77.50 | 5.40 | 4.20 | 7.40 | 0.00 | - | 1 | 5 | 33.71% |
| IFF260116P00080000 | 2024-05-20 11:42AM EDT | 80.00 | 5.80 | 4.10 | 8.80 | 0.00 | - | 1 | 30 | 34.66% |
| IFF260116P00082500 | 2024-05-13 2:01PM EDT | 82.50 | 7.12 | 6.00 | 9.30 | 0.00 | - | 1 | 3 | 33.16% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 85.00 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 41.69% |
| IFF260116P00087500 | 2024-05-23 12:56PM EDT | 87.50 | 9.70 | 7.50 | 11.50 | 0.00 | - | - | 1 | 32.72% |
| IFF260116P00090000 | 2024-05-23 12:13PM EDT | 90.00 | 10.60 | 8.60 | 12.40 | 0.00 | - | 1 | 9 | 31.84% |
| IFF260116P00092500 | 2024-05-23 12:13PM EDT | 92.50 | 11.80 | 10.10 | 13.80 | 0.00 | - | 1 | 2 | 31.94% |
| IFF260116P00095000 | 2024-05-23 12:13PM EDT | 95.00 | 12.90 | 11.40 | 15.00 | 0.00 | - | 1 | 4 | 31.47% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 100.00 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 43.05% |
| IFF260116P00110000 | 2024-01-26 2:40PM EDT | 110.00 | 29.60 | 28.90 | 31.60 | 0.00 | - | 4 | 4 | 45.85% |
© 2024 Yahoo. All rights reserved.