International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816C00050000 | 2024-03-15 11:13AM EDT | 50.00 | 33.35 | 31.60 | 36.50 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 60.00 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 65.00 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF240816C00067500 | 2024-03-01 12:35PM EDT | 67.50 | 11.50 | 18.20 | 22.40 | 0.00 | - | 2 | 2 | 0.00% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 70.00 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF240816C00072500 | 2024-03-27 10:22AM EDT | 72.50 | 13.35 | 14.40 | 16.80 | 0.00 | - | 10 | 16 | 0.00% |
| IFF240816C00075000 | 2024-06-07 2:21PM EDT | 75.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00077500 | 2024-05-15 10:24AM EDT | 77.50 | 19.87 | 16.80 | 19.90 | 0.00 | - | 1 | 17 | 0.00% |
| IFF240816C00080000 | 2024-06-14 10:09AM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240816C00082500 | 2024-06-20 10:24AM EDT | 82.50 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240816C00085000 | 2024-06-10 12:29PM EDT | 85.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IFF240816C00087500 | 2024-06-21 3:46PM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF240816C00090000 | 2024-06-20 10:24AM EDT | 90.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IFF240816C00092500 | 2024-06-18 1:39PM EDT | 92.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IFF240816C00095000 | 2024-06-18 10:11AM EDT | 95.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IFF240816C00097500 | 2024-06-24 2:52PM EDT | 97.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| IFF240816C00100000 | 2024-06-24 1:13PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IFF240816C00105000 | 2024-06-24 3:52PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IFF240816C00110000 | 2024-06-24 1:56PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IFF240816C00115000 | 2024-06-24 12:12PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IFF240816C00120000 | 2024-06-24 12:12PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240816P00055000 | 2024-03-05 4:13PM EDT | 55.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 85.94% |
| IFF240816P00060000 | 2024-05-17 1:03PM EDT | 60.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 71.53% |
| IFF240816P00065000 | 2024-05-17 1:03PM EDT | 65.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 1 | 187 | 73.88% |
| IFF240816P00067500 | 2024-03-18 10:36AM EDT | 67.50 | 1.29 | 1.20 | 1.30 | 0.00 | - | 2 | 2 | 78.64% |
| IFF240816P00070000 | 2024-05-22 2:31PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 286 | 54.93% |
| IFF240816P00072500 | 2024-05-20 1:30PM EDT | 72.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 114 | 50.15% |
| IFF240816P00075000 | 2024-06-06 12:10PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00077500 | 2024-06-24 1:04PM EDT | 77.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00080000 | 2024-06-12 11:34AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IFF240816P00082500 | 2024-06-24 3:06PM EDT | 82.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IFF240816P00085000 | 2024-06-24 9:32AM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF240816P00087500 | 2024-06-21 3:00PM EDT | 87.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IFF240816P00090000 | 2024-06-24 11:03AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IFF240816P00092500 | 2024-06-24 12:21PM EDT | 92.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IFF240816P00095000 | 2024-06-24 3:30PM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IFF240816P00097500 | 2024-06-24 10:45AM EDT | 97.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.39% |
| IFF240816P00100000 | 2024-06-11 12:48PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IFF240816P00105000 | 2024-06-24 10:21AM EDT | 105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.