International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018C00055000 | 2023-12-29 12:23PM EDT | 55.00 | 27.37 | 25.60 | 30.30 | 0.00 | - | 10 | 29 | 0.00% |
| IFF241018C00060000 | 2024-01-19 3:49PM EDT | 60.00 | 21.74 | 20.90 | 24.70 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241018C00065000 | 2024-02-29 11:05AM EDT | 65.00 | 14.00 | 20.60 | 25.50 | 0.00 | - | 2 | 8 | 0.00% |
| IFF241018C00067500 | 2024-04-25 9:31AM EDT | 67.50 | 20.10 | 26.70 | 31.50 | 0.00 | - | 1 | 1 | 66.10% |
| IFF241018C00070000 | 2024-02-29 11:05AM EDT | 70.00 | 10.80 | 18.50 | 20.70 | 0.00 | - | 4 | 4 | 0.00% |
| IFF241018C00072500 | 2024-02-13 11:50AM EDT | 72.50 | 12.25 | 13.00 | 13.90 | 0.00 | - | - | 2 | 0.00% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 75.00 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 0.00% |
| IFF241018C00077500 | 2024-04-22 10:50AM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241018C00082500 | 2024-05-20 1:58PM EDT | 82.50 | 18.50 | 14.70 | 17.00 | 0.00 | - | 10 | 34 | 41.80% |
| IFF241018C00085000 | 2024-05-15 10:02AM EDT | 85.00 | 14.50 | 13.00 | 14.40 | 0.00 | - | 2 | 117 | 36.86% |
| IFF241018C00087500 | 2024-05-16 11:49AM EDT | 87.50 | 13.10 | 11.30 | 13.80 | 0.00 | - | 1 | 9 | 41.17% |
| IFF241018C00090000 | 2024-05-13 10:04AM EDT | 90.00 | 12.40 | 9.90 | 10.70 | 0.00 | - | 1 | 121 | 33.62% |
| IFF241018C00092500 | 2024-05-07 12:28PM EDT | 92.50 | 7.45 | 8.30 | 8.80 | 0.00 | - | 31 | 56 | 31.21% |
| IFF241018C00095000 | 2024-05-15 3:31PM EDT | 95.00 | 7.50 | 7.10 | 7.30 | 0.00 | - | 16 | 134 | 30.05% |
| IFF241018C00097500 | 2024-05-15 11:37AM EDT | 97.50 | 6.60 | 5.80 | 6.10 | 0.00 | - | 1 | 2 | 29.60% |
| IFF241018C00100000 | 2024-05-22 3:53PM EDT | 100.00 | 5.20 | 4.80 | 5.10 | 0.00 | - | 10 | 234 | 29.43% |
| IFF241018C00105000 | 2024-05-15 10:46AM EDT | 105.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 10 | 49 | 29.68% |
| IFF241018C00110000 | 2024-05-10 3:30PM EDT | 110.00 | 2.85 | 2.00 | 2.25 | 0.00 | - | 1 | 47 | 28.62% |
| IFF241018C00115000 | 2024-05-22 3:30PM EDT | 115.00 | 1.55 | 1.25 | 1.50 | 0.00 | - | 16 | 30 | 28.82% |
| IFF241018C00120000 | 2024-05-17 1:13PM EDT | 120.00 | 1.40 | 0.55 | 1.20 | 0.00 | - | 9 | 42 | 30.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241018P00035000 | 2023-10-02 11:13AM EDT | 35.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 1 | 63 | 95.56% |
| IFF241018P00040000 | 2023-11-27 4:30PM EDT | 40.00 | 0.47 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 105.01% |
| IFF241018P00045000 | 2023-12-19 1:02PM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 93 | 64.84% |
| IFF241018P00050000 | 2024-04-16 12:33PM EDT | 50.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 50.88% |
| IFF241018P00055000 | 2024-03-19 10:34AM EDT | 55.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 3 | 11 | 55.08% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 60.00 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 61.04% |
| IFF241018P00062500 | 2024-05-06 1:43PM EDT | 62.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 63.40% |
| IFF241018P00065000 | 2024-05-17 12:42PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 58.98% |
| IFF241018P00067500 | 2024-04-26 9:46AM EDT | 67.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 54.70% |
| IFF241018P00070000 | 2024-05-13 1:45PM EDT | 70.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 50.53% |
| IFF241018P00072500 | 2024-03-28 2:48PM EDT | 72.50 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 35 | 46.45% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 75.00 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 42.81% |
| IFF241018P00077500 | 2024-05-22 3:47PM EDT | 77.50 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 97 | 52.78% |
| IFF241018P00080000 | 2024-04-22 10:45AM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF241018P00082500 | 2024-05-22 2:05PM EDT | 82.50 | 1.50 | 1.65 | 1.90 | 0.00 | - | 2 | 50 | 27.84% |
| IFF241018P00085000 | 2024-05-20 2:52PM EDT | 85.00 | 1.50 | 2.10 | 2.50 | 0.00 | - | 2 | 151 | 27.49% |
| IFF241018P00087500 | 2024-05-08 10:40AM EDT | 87.50 | 2.85 | 2.85 | 3.10 | 0.00 | - | 10 | 6 | 26.51% |
| IFF241018P00090000 | 2024-05-08 11:05AM EDT | 90.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 15 | 56 | 25.90% |
| IFF241018P00092500 | 2024-05-08 3:55PM EDT | 92.50 | 4.40 | 4.50 | 4.90 | 0.00 | - | 3 | 17 | 25.54% |
| IFF241018P00095000 | 2024-05-14 2:31PM EDT | 95.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 6 | 85 | 24.93% |
| IFF241018P00097500 | 2024-05-15 3:08PM EDT | 97.50 | 6.60 | 6.80 | 7.20 | 0.00 | - | 4 | 25 | 24.07% |
| IFF241018P00100000 | 2024-05-13 12:33PM EDT | 100.00 | 7.50 | 8.20 | 8.80 | 0.00 | - | 3 | 3 | 24.22% |
| IFF241018P00105000 | 2024-01-26 2:37PM EDT | 105.00 | 23.10 | 22.30 | 26.80 | 0.00 | - | 4 | 4 | 76.00% |
© 2024 Yahoo. All rights reserved.