International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116C00035000 | 2024-05-03 3:41PM EDT | 35.00 | 52.50 | 60.00 | 65.00 | 0.00 | - | 5 | 2 | 61.93% |
| IFF260116C00040000 | 2024-05-17 1:10PM EDT | 40.00 | 61.00 | 57.00 | 62.00 | 0.00 | - | 1 | 5 | 50.68% |
| IFF260116C00045000 | 2024-03-01 10:30AM EDT | 45.00 | 32.90 | 41.00 | 46.00 | 0.00 | - | 1 | 8 | 0.00% |
| IFF260116C00047500 | 2024-05-07 10:08AM EDT | 47.50 | 45.50 | 50.50 | 55.50 | 0.00 | - | 1 | 1 | 61.93% |
| IFF260116C00050000 | 2024-03-15 2:07PM EDT | 50.00 | 36.48 | 35.00 | 40.00 | 0.00 | - | 2 | 32 | 0.00% |
| IFF260116C00055000 | 2024-05-03 3:41PM EDT | 55.00 | 36.00 | 42.50 | 47.00 | 0.00 | - | 5 | 5 | 47.77% |
| IFF260116C00060000 | 2024-05-20 11:22AM EDT | 60.00 | 43.30 | 40.00 | 45.00 | 0.00 | - | 1 | 25 | 53.52% |
| IFF260116C00065000 | 2024-02-06 1:46PM EDT | 65.00 | 23.70 | 20.00 | 23.00 | 0.00 | - | 1 | 13 | 0.00% |
| IFF260116C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| IFF260116C00075000 | 2024-04-25 9:31AM EDT | 75.00 | 22.10 | 27.60 | 32.40 | 0.00 | - | 1 | 25 | 43.30% |
| IFF260116C00080000 | 2024-05-29 11:00AM EDT | 80.00 | 25.30 | 26.20 | 29.10 | 0.00 | - | 10 | 74 | 42.07% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 82.50 | 17.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 26.28% |
| IFF260116C00085000 | 2024-05-15 12:35PM EDT | 85.00 | 21.01 | 23.30 | 26.60 | 0.00 | - | 1 | 23 | 42.32% |
| IFF260116C00090000 | 2024-05-24 12:19PM EDT | 90.00 | 20.52 | 20.50 | 23.30 | 0.00 | - | 3 | 15 | 40.31% |
| IFF260116C00092500 | 2024-05-07 10:12AM EDT | 92.50 | 17.30 | 19.20 | 22.30 | 0.00 | - | 1 | 2 | 40.60% |
| IFF260116C00095000 | 2024-05-24 11:26AM EDT | 95.00 | 18.20 | 17.90 | 19.80 | 0.00 | - | 1 | 21 | 37.60% |
| IFF260116C00097500 | 2024-06-03 12:38PM EDT | 97.50 | 16.56 | 16.50 | 18.80 | 0.00 | - | 4 | 4 | 37.71% |
| IFF260116C00100000 | 2024-06-05 2:46PM EDT | 100.00 | 16.30 | 16.00 | 17.00 | -1.70 | -9.44% | 6 | 20 | 36.07% |
| IFF260116C00105000 | 2024-02-22 1:44PM EDT | 105.00 | 4.90 | 6.20 | 10.00 | 0.00 | - | 1 | 12 | 25.73% |
| IFF260116C00110000 | 2024-02-23 11:27AM EDT | 110.00 | 4.90 | 4.80 | 8.90 | 0.00 | - | 2 | 2 | 26.83% |
| IFF260116C00115000 | 2024-05-21 11:12AM EDT | 115.00 | 11.30 | 10.10 | 11.10 | 0.00 | - | 8 | 8 | 34.29% |
| IFF260116C00125000 | 2024-04-08 1:51PM EDT | 125.00 | 4.85 | 7.80 | 8.80 | 0.00 | - | 3 | 5 | 34.68% |
| IFF260116C00130000 | 2024-04-19 11:05AM EDT | 130.00 | 4.30 | 5.50 | 10.40 | 0.00 | - | 8 | 8 | 40.33% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF260116P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 6 | 501 | 56.34% |
| IFF260116P00040000 | 2024-03-07 2:39PM EDT | 40.00 | 0.72 | 0.00 | 1.80 | 0.00 | - | 3 | 13 | 53.56% |
| IFF260116P00045000 | 2024-04-17 3:58PM EDT | 45.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 52.10% |
| IFF260116P00050000 | 2024-05-09 10:43AM EDT | 50.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 70 | 58.67% |
| IFF260116P00055000 | 2023-12-15 2:29PM EDT | 55.00 | 4.00 | 1.45 | 4.30 | 0.00 | - | 1 | 11 | 49.29% |
| IFF260116P00060000 | 2024-05-24 3:25PM EDT | 60.00 | 2.09 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 34.58% |
| IFF260116P00065000 | 2024-04-25 11:17AM EDT | 65.00 | 5.10 | 1.05 | 5.00 | 0.00 | - | 1 | 6 | 41.00% |
| IFF260116P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 2.90 | 0.55 | 3.40 | 0.00 | - | 1 | 10 | 32.84% |
| IFF260116P00070000 | 2024-05-16 11:46AM EDT | 70.00 | 3.35 | 1.05 | 3.80 | 0.00 | - | 1 | 35 | 31.98% |
| IFF260116P00072500 | 2024-05-08 10:42AM EDT | 72.50 | 4.40 | 2.65 | 4.30 | 0.00 | - | 1 | 151 | 31.35% |
| IFF260116P00075000 | 2024-05-20 12:26PM EDT | 75.00 | 4.50 | 2.75 | 4.90 | 0.00 | - | 1 | 27 | 30.88% |
| IFF260116P00077500 | 2024-05-15 3:53PM EDT | 77.50 | 5.40 | 4.00 | 5.50 | 0.00 | - | 1 | 5 | 30.27% |
| IFF260116P00080000 | 2024-05-20 11:42AM EDT | 80.00 | 5.80 | 5.20 | 6.10 | 0.00 | - | 1 | 30 | 29.54% |
| IFF260116P00082500 | 2024-05-13 2:01PM EDT | 82.50 | 7.12 | 5.80 | 7.20 | 0.00 | - | 1 | 3 | 29.92% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 85.00 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 43.61% |
| IFF260116P00087500 | 2024-05-23 12:56PM EDT | 87.50 | 9.70 | 7.20 | 8.70 | 0.00 | - | - | 1 | 28.49% |
| IFF260116P00090000 | 2024-05-23 12:13PM EDT | 90.00 | 10.60 | 8.20 | 9.50 | 0.00 | - | 1 | 9 | 27.71% |
| IFF260116P00092500 | 2024-05-23 12:13PM EDT | 92.50 | 11.80 | 9.10 | 10.50 | 0.00 | - | 1 | 2 | 27.23% |
| IFF260116P00095000 | 2024-05-23 12:13PM EDT | 95.00 | 12.90 | 10.10 | 11.60 | 0.00 | - | 1 | 4 | 26.83% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 100.00 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 45.46% |
| IFF260116P00110000 | 2024-01-26 2:40PM EDT | 110.00 | 29.60 | 28.90 | 31.60 | 0.00 | - | 4 | 4 | 48.54% |
© 2024 Yahoo. All rights reserved.