International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 0.00% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 0.00% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 0.00% |
| IFF240517C00070000 | 2024-05-09 12:57PM EDT | 70.00 | 26.38 | 24.80 | 29.50 | 0.00 | - | 1 | 198 | 224.51% |
| IFF240517C00072500 | 2024-05-08 2:35PM EDT | 72.50 | 24.20 | 22.50 | 26.80 | 0.00 | - | 1 | 75 | 200.73% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 0.00% |
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 77.50 | 8.40 | 17.80 | 21.60 | 0.00 | - | 1 | 557 | 62.50% |
| IFF240517C00080000 | 2024-05-03 2:53PM EDT | 80.00 | 7.56 | 15.70 | 19.40 | 0.00 | - | 3 | 1,070 | 89.65% |
| IFF240517C00082500 | 2024-05-08 11:16AM EDT | 82.50 | 14.85 | 12.70 | 16.30 | 0.00 | - | 3 | 1,202 | 122.56% |
| IFF240517C00085000 | 2024-05-10 3:37PM EDT | 85.00 | 12.34 | 10.70 | 14.30 | +0.84 | +7.30% | 2 | 445 | 64.65% |
| IFF240517C00087500 | 2024-05-10 2:25PM EDT | 87.50 | 9.60 | 7.80 | 11.60 | -0.20 | -2.04% | 9 | 4,525 | 100.00% |
| IFF240517C00090000 | 2024-05-10 3:34PM EDT | 90.00 | 7.50 | 6.70 | 9.10 | +0.32 | +4.46% | 1 | 1,159 | 55.37% |
| IFF240517C00092500 | 2024-05-09 3:23PM EDT | 92.50 | 4.80 | 4.30 | 5.80 | 0.00 | - | 4 | 564 | 51.32% |
| IFF240517C00095000 | 2024-05-10 11:28AM EDT | 95.00 | 2.34 | 2.45 | 2.85 | -0.06 | -2.50% | 1 | 474 | 26.73% |
| IFF240517C00097500 | 2024-05-10 12:22PM EDT | 97.50 | 0.95 | 0.95 | 1.10 | -0.25 | -20.83% | 32 | 17 | 21.80% |
| IFF240517C00100000 | 2024-05-09 3:33PM EDT | 100.00 | 0.25 | 0.25 | 0.40 | -0.10 | -28.57% | 6 | 1,640 | 23.58% |
| IFF240517C00105000 | 2024-05-10 11:28AM EDT | 105.00 | 0.07 | 0.00 | 0.20 | -0.10 | -58.82% | 1 | 111 | 37.11% |
| IFF240517C00110000 | 2024-05-06 3:45PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 161 | 41.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 438.87% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 233.79% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-05-10 2:50PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 1 | 89 | 189.84% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 239.65% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 949 | 108.59% |
| IFF240517P00067500 | 2024-05-06 3:38PM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 53 | 288 | 123.05% |
| IFF240517P00070000 | 2024-05-07 3:48PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 82 | 974 | 108.59% |
| IFF240517P00072500 | 2024-05-07 10:13AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 968 | 81.25% |
| IFF240517P00075000 | 2024-05-09 9:52AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 438 | 72.66% |
| IFF240517P00077500 | 2024-05-07 2:36PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,187 | 64.84% |
| IFF240517P00080000 | 2024-05-08 2:38PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 1,252 | 71.88% |
| IFF240517P00082500 | 2024-05-10 10:09AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 266 | 53.52% |
| IFF240517P00085000 | 2024-05-10 2:17PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | -0.09 | -40.91% | 2 | 496 | 52.73% |
| IFF240517P00087500 | 2024-05-08 10:11AM EDT | 87.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 208 | 60.84% |
| IFF240517P00090000 | 2024-05-09 9:39AM EDT | 90.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 6 | 116 | 65.38% |
| IFF240517P00092500 | 2024-05-10 2:58PM EDT | 92.50 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 15 | 69 | 25.10% |
| IFF240517P00095000 | 2024-05-10 3:49PM EDT | 95.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 20 | 81 | 20.85% |
| IFF240517P00097500 | 2024-05-10 3:53PM EDT | 97.50 | 1.30 | 1.20 | 1.30 | -0.70 | -35.00% | 73 | 109 | 19.70% |
© 2024 Yahoo. All rights reserved.