International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00080000 | 2024-05-21 9:38AM EDT | 2024-06-21 | 19.00 | 14.20 | 19.00 | 0.00 | - | 20 | 334 | 50.24% |
| IFF240816C00080000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 20.73 | 15.60 | 20.00 | 0.00 | - | 1 | 123 | 59.86% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 2024-11-15 | 11.50 | 20.10 | 24.80 | 0.00 | - | - | 1 | 53.32% |
| IFF241220C00080000 | 2024-05-24 2:55PM EDT | 2024-12-20 | 20.16 | 19.40 | 20.60 | -1.77 | -8.07% | 30 | 673 | 40.37% |
| IFF250117C00080000 | 2024-05-23 9:42AM EDT | 2025-01-17 | 19.39 | 19.70 | 22.80 | 0.00 | - | 25 | 105 | 47.08% |
| IFF260116C00080000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 26.50 | 24.80 | 28.90 | 0.00 | - | 3 | 74 | 44.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.25 | 0.00 | - | 1 | 278 | 43.65% |
| IFF240816P00080000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 2.42 | 0.50 | 0.80 | 0.00 | - | 5 | 215 | 32.91% |
| IFF241018P00080000 | 2024-05-24 2:47PM EDT | 2024-10-18 | 1.10 | 0.95 | 1.65 | -3.80 | -77.55% | 31 | 28 | 31.41% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 1.85 | 1.40 | 2.10 | 0.00 | - | 20 | 20 | 31.54% |
| IFF241220P00080000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 2.60 | 2.05 | 2.65 | 0.00 | - | 216 | 669 | 31.67% |
| IFF250117P00080000 | 2024-05-22 2:58PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.65 | 0.00 | - | 1 | 472 | 29.73% |
| IFF260116P00080000 | 2024-05-20 11:42AM EDT | 2026-01-16 | 5.80 | 4.10 | 8.40 | 0.00 | - | 1 | 30 | 33.94% |
© 2024 Yahoo. All rights reserved.