International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240719C00090000 | 2024-06-10 3:04PM EDT | 90.00 | 7.90 | 5.40 | 6.70 | 0.00 | - | 1 | 20 | 35.89% |
| IFF240719C00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.55 | 3.20 | 4.00 | -3.25 | -47.79% | 1 | 1 | 25.17% |
| IFF240719C00095000 | 2024-06-14 12:00PM EDT | 95.00 | 2.55 | 2.35 | 2.55 | -0.97 | -27.56% | 49 | 51 | 24.05% |
| IFF240719C00097500 | 2024-06-14 1:41PM EDT | 97.50 | 1.50 | 1.40 | 1.50 | -1.26 | -45.65% | 5 | 148 | 23.34% |
| IFF240719C00100000 | 2024-06-14 1:20PM EDT | 100.00 | 0.85 | 0.75 | 1.05 | -0.52 | -37.96% | 1 | 530 | 25.59% |
| IFF240719C00105000 | 2024-06-13 2:20PM EDT | 105.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 64 | 25.12% |
| IFF240719C00115000 | 2024-05-20 10:46AM EDT | 115.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 55.42% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240719P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.78% |
| IFF240719P00085000 | 2024-05-24 3:15PM EDT | 85.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 35.69% |
| IFF240719P00090000 | 2024-06-07 12:59PM EDT | 90.00 | 0.55 | 0.90 | 1.05 | 0.00 | - | 1 | 62 | 24.43% |
| IFF240719P00092500 | 2024-06-12 3:22PM EDT | 92.50 | 1.80 | 1.60 | 1.75 | +0.70 | +63.64% | 4 | 26 | 23.24% |
| IFF240719P00095000 | 2024-06-12 2:52PM EDT | 95.00 | 1.90 | 2.75 | 2.90 | 0.00 | - | 26 | 76 | 23.10% |
| IFF240719P00097500 | 2024-06-12 1:51PM EDT | 97.50 | 3.00 | 4.20 | 4.80 | 0.00 | - | 14 | 121 | 26.51% |
| IFF240719P00100000 | 2024-06-03 12:35PM EDT | 100.00 | 5.90 | 5.90 | 7.10 | 0.00 | - | 2 | 5 | 31.74% |
© 2024 Yahoo. All rights reserved.