UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.41 +1.96 (+2.50%) GOLD FUTURES
2,332.70 -16.40 (-0.70%) DOW
38,772.92 +183.76 (+0.48%) Bitcoin GBP
52,574.31 +163.36 (+0.31%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00035000 | 2023-08-10 10:40AM EDT | 35.00 | 29.20 | 33.10 | 34.50 | 0.00 | - | - | 0 | 0.00% |
| IFF240621C00040000 | 2024-01-29 12:40PM EDT | 40.00 | 42.00 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240621C00045000 | 2023-12-08 3:07PM EDT | 45.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00050000 | 2024-05-07 1:37PM EDT | 50.00 | 43.60 | 45.70 | 50.50 | 0.00 | - | 1 | 9 | 536.52% |
| IFF240621C00055000 | 2024-05-08 2:42PM EDT | 55.00 | 41.75 | 41.00 | 45.90 | 0.00 | - | 5 | 10 | 490.82% |
| IFF240621C00060000 | 2024-05-28 10:04AM EDT | 60.00 | 35.54 | 32.70 | 36.80 | 0.00 | - | 25 | 28 | 154.69% |
| IFF240621C00062500 | 2023-10-20 12:54PM EDT | 62.50 | 10.30 | 14.40 | 15.20 | 0.00 | - | 5 | 4 | 0.00% |
| IFF240621C00065000 | 2024-06-14 10:12AM EDT | 65.00 | 29.50 | 27.80 | 32.10 | 0.00 | - | 1 | 132 | 177.54% |
| IFF240621C00067500 | 2024-02-22 4:14PM EDT | 67.50 | 12.70 | 14.80 | 19.50 | 0.00 | - | 2 | 13 | 0.00% |
| IFF240621C00070000 | 2024-06-14 9:40AM EDT | 70.00 | 24.41 | 22.80 | 27.00 | 0.00 | - | 1 | 149 | 140.82% |
| IFF240621C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 23.95 | 20.30 | 23.00 | 0.00 | - | 1 | 16 | 175.78% |
| IFF240621C00075000 | 2024-06-14 10:17AM EDT | 75.00 | 19.49 | 17.80 | 20.50 | 0.00 | - | 2 | 289 | 158.50% |
| IFF240621C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 16.80 | 15.30 | 17.90 | 0.00 | - | 12 | 11 | 136.13% |
| IFF240621C00080000 | 2024-06-14 2:09PM EDT | 80.00 | 13.50 | 12.80 | 15.50 | -0.70 | -4.93% | 4 | 319 | 124.71% |
| IFF240621C00082500 | 2024-06-06 10:03AM EDT | 82.50 | 16.00 | 12.00 | 13.00 | 0.00 | - | 4 | 214 | 81.35% |
| IFF240621C00085000 | 2024-06-14 2:14PM EDT | 85.00 | 9.20 | 8.10 | 11.00 | 0.00 | - | 6 | 328 | 109.52% |
| IFF240621C00087500 | 2024-06-17 2:39PM EDT | 87.50 | 7.50 | 6.70 | 7.80 | +0.75 | +11.11% | 410 | 751 | 66.75% |
| IFF240621C00090000 | 2024-06-17 11:01AM EDT | 90.00 | 4.12 | 4.40 | 5.70 | -0.28 | -6.36% | 27 | 504 | 62.79% |
| IFF240621C00092500 | 2024-06-12 3:30PM EDT | 92.50 | 4.20 | 1.90 | 3.50 | 0.00 | - | 4 | 179 | 50.59% |
| IFF240621C00095000 | 2024-06-17 1:57PM EDT | 95.00 | 0.55 | 0.65 | 0.90 | -0.10 | -15.38% | 6 | 675 | 23.29% |
| IFF240621C00097500 | 2024-06-17 2:13PM EDT | 97.50 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 10 | 789 | 27.10% |
| IFF240621C00100000 | 2024-06-17 10:24AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 4 | 929 | 30.66% |
| IFF240621C00105000 | 2024-06-07 10:36AM EDT | 105.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 155 | 68.46% |
| IFF240621C00110000 | 2024-05-20 2:25PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 65.43% |
| IFF240621C00115000 | 2024-05-29 2:39PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 109.18% |
| IFF240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 116.99% |
| IFF240621C00125000 | 2023-08-09 9:42AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 132.81% |
| IFF240621C00130000 | 2023-12-26 2:46PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 116.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00035000 | 2023-11-10 2:13PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 111 | 428.91% |
| IFF240621P00040000 | 2023-12-14 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 315.63% |
| IFF240621P00045000 | 2024-05-09 10:46AM EDT | 45.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 187 | 303.52% |
| IFF240621P00050000 | 2024-05-23 1:20PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| IFF240621P00055000 | 2024-03-20 1:56PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 267.58% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 1,139 | 167.97% |
| IFF240621P00062500 | 2024-05-14 10:32AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 142.19% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 1,065 | 218.75% |
| IFF240621P00067500 | 2024-05-03 2:51PM EDT | 67.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 296.73% |
| IFF240621P00070000 | 2024-06-03 12:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 50.00% |
| IFF240621P00072500 | 2024-05-20 9:31AM EDT | 72.50 | 0.97 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 147.66% |
| IFF240621P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 2 | 525 | 132.32% |
| IFF240621P00077500 | 2024-06-12 3:24PM EDT | 77.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 73.44% |
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 80.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 278 | 69.92% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 82.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 58.59% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 250 | 397 | 51.17% |
| IFF240621P00087500 | 2024-05-31 10:55AM EDT | 87.50 | 0.99 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 45.80% |
| IFF240621P00090000 | 2024-06-13 1:47PM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 448 | 35.45% |
| IFF240621P00092500 | 2024-06-14 3:46PM EDT | 92.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 104 | 1,650 | 25.88% |
| IFF240621P00095000 | 2024-06-17 11:47AM EDT | 95.00 | 2.20 | 1.05 | 1.30 | +0.47 | +27.17% | 58 | 575 | 26.12% |
| IFF240621P00097500 | 2024-06-14 11:24AM EDT | 97.50 | 4.70 | 3.00 | 3.40 | +1.13 | +31.65% | 1 | 400 | 36.91% |
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 100.00 | 2.45 | 4.10 | 7.90 | 0.00 | - | 513 | 555 | 55.81% |
| IFF240621P00105000 | 2023-08-08 12:23PM EDT | 105.00 | 40.40 | 35.60 | 35.90 | 0.00 | - | 3 | 3 | 667.77% |
| IFF240621P00110000 | 2023-08-29 3:28PM EDT | 110.00 | 41.80 | 41.20 | 42.50 | 0.00 | - | 1 | 0 | 726.95% |
© 2024 Yahoo. All rights reserved.