International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00055000 | 2024-05-08 2:42PM EDT | 55.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240621C00060000 | 2024-05-28 10:04AM EDT | 60.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IFF240621C00062500 | 2023-10-20 12:54PM EDT | 62.50 | 10.30 | 14.40 | 15.20 | 0.00 | - | 5 | 4 | 0.00% |
| IFF240621C00065000 | 2024-05-08 2:42PM EDT | 65.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240621C00067500 | 2024-02-22 4:14PM EDT | 67.50 | 12.70 | 14.80 | 19.50 | 0.00 | - | 2 | 13 | 0.00% |
| IFF240621C00070000 | 2024-05-20 2:15PM EDT | 70.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00075000 | 2024-05-06 11:12AM EDT | 75.00 | 14.34 | 20.60 | 25.20 | 0.00 | - | 1 | 291 | 133.79% |
| IFF240621C00077500 | 2024-05-06 1:33PM EDT | 77.50 | 12.25 | 18.20 | 22.90 | 0.00 | - | 6 | 12 | 126.51% |
| IFF240621C00080000 | 2024-05-28 9:30AM EDT | 80.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00082500 | 2024-06-03 10:18AM EDT | 82.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IFF240621C00085000 | 2024-06-05 12:00PM EDT | 85.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IFF240621C00087500 | 2024-06-03 9:30AM EDT | 87.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00090000 | 2024-06-03 11:04AM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IFF240621C00092500 | 2024-06-05 2:51PM EDT | 92.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00095000 | 2024-05-29 3:17PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IFF240621C00097500 | 2024-06-05 3:59PM EDT | 97.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| IFF240621C00100000 | 2024-06-05 3:56PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IFF240621C00105000 | 2024-06-05 3:19PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF240621C00110000 | 2024-05-20 2:25PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IFF240621C00115000 | 2024-05-29 2:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IFF240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240621C00125000 | 2023-08-09 9:42AM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 66.41% |
| IFF240621C00130000 | 2023-12-26 2:46PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 58.59% |
PutsforJune 21, 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 | 246.09% |
| IFF240621P00040000 | 2023-12-14 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 182.42% |
| IFF240621P00045000 | 2024-05-09 10:46AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IFF240621P00050000 | 2024-05-23 1:20PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IFF240621P00055000 | 2024-03-20 1:56PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 156.74% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 1,139 | 99.61% |
| IFF240621P00062500 | 2024-05-14 10:32AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 1,065 | 130.27% |
| IFF240621P00067500 | 2024-05-03 2:51PM EDT | 67.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 175.73% |
| IFF240621P00070000 | 2024-06-03 12:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240621P00072500 | 2024-05-20 9:31AM EDT | 72.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240621P00075000 | 2024-05-20 9:31AM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IFF240621P00077500 | 2024-06-04 9:33AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| IFF240621P00087500 | 2024-05-31 10:55AM EDT | 87.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240621P00090000 | 2024-06-05 12:53PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| IFF240621P00092500 | 2024-06-05 3:46PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IFF240621P00095000 | 2024-06-05 3:47PM EDT | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IFF240621P00097500 | 2024-05-31 11:41AM EDT | 97.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| IFF240621P00105000 | 2023-08-08 12:23PM EDT | 105.00 | 40.40 | 35.60 | 35.90 | 0.00 | - | 3 | 3 | 389.87% |
| IFF240621P00110000 | 2023-08-29 3:28PM EDT | 110.00 | 41.80 | 41.20 | 42.50 | 0.00 | - | 1 | 0 | 423.05% |
© 2024 Yahoo. All rights reserved.