International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 80.00 | 11.50 | 20.10 | 24.80 | 0.00 | - | - | 1 | 50.62% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 85.00 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 46.40% |
| IFF241115C00087500 | 2024-05-13 1:07PM EDT | 87.50 | 14.90 | 13.80 | 16.70 | 0.00 | - | 1 | 17 | 45.44% |
| IFF241115C00090000 | 2024-05-15 3:25PM EDT | 90.00 | 11.60 | 11.60 | 13.60 | 0.00 | - | 1 | 10 | 38.28% |
| IFF241115C00092500 | 2024-06-05 2:15PM EDT | 92.50 | 10.89 | 10.80 | 12.00 | 0.00 | - | 1 | 12 | 37.35% |
| IFF241115C00095000 | 2024-04-18 2:57PM EDT | 95.00 | 4.90 | 11.00 | 12.40 | 0.00 | - | 1 | 3 | 43.96% |
| IFF241115C00097500 | 2024-05-10 3:34PM EDT | 97.50 | 8.80 | 8.40 | 9.70 | 0.00 | - | - | 1 | 37.90% |
| IFF241115C00100000 | 2024-05-01 2:14PM EDT | 100.00 | 3.90 | 6.30 | 8.00 | 0.00 | - | 39 | 57 | 35.45% |
| IFF241115C00105000 | 2024-06-05 3:45PM EDT | 105.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 16 | 17 | 33.23% |
| IFF241115C00110000 | 2024-06-05 3:56PM EDT | 110.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 8 | 720 | 32.54% |
| IFF241115C00115000 | 2024-04-22 11:16AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF241115C00120000 | 2024-05-09 11:02AM EDT | 120.00 | 1.75 | 1.75 | 2.10 | 0.00 | - | 1 | 2 | 32.64% |
| IFF241115C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| IFF241115C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 48.73% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 65.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 22 | 23 | 58.42% |
| IFF241115P00070000 | 2024-05-09 11:02AM EDT | 70.00 | 0.59 | 0.50 | 1.30 | 0.00 | - | 1 | 2 | 41.39% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 77.50 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 48.04% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 80.00 | 1.85 | 1.35 | 1.60 | 0.00 | - | 20 | 20 | 30.42% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 82.50 | 2.13 | 1.80 | 3.10 | 0.00 | - | 1 | 2 | 35.76% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 2.97 | 2.30 | 3.50 | 0.00 | - | 5 | 7 | 33.96% |
| IFF241115P00087500 | 2024-05-01 2:05PM EDT | 87.50 | 9.30 | 3.40 | 4.80 | 0.00 | - | 1 | 15 | 36.01% |
| IFF241115P00090000 | 2024-06-05 1:39PM EDT | 90.00 | 4.10 | 3.60 | 5.50 | 0.00 | - | 5 | 5 | 34.77% |
| IFF241115P00092500 | 2024-06-05 1:09PM EDT | 92.50 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 4 | 27.84% |
© 2024 Yahoo. All rights reserved.