International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:100.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00100000 | 2024-06-03 9:55AM EDT | 2024-06-21 | 0.70 | 0.45 | 0.80 | 0.00 | - | 3 | 890 | 25.98% |
| IFF240719C00100000 | 2024-05-30 11:05AM EDT | 2024-07-19 | 1.75 | 1.45 | 1.75 | 0.00 | - | 1 | 481 | 24.32% |
| IFF240816C00100000 | 2024-05-31 10:09AM EDT | 2024-08-16 | 3.56 | 3.20 | 3.60 | 0.00 | - | 4 | 213 | 30.46% |
| IFF241018C00100000 | 2024-05-30 11:51AM EDT | 2024-10-18 | 5.10 | 4.80 | 5.00 | 0.00 | - | 11 | 234 | 28.46% |
| IFF241115C00100000 | 2024-05-01 2:14PM EDT | 2024-11-15 | 3.90 | 6.30 | 8.00 | 0.00 | - | 39 | 57 | 37.62% |
| IFF241220C00100000 | 2024-05-21 2:37PM EDT | 2024-12-20 | 8.70 | 6.60 | 7.50 | 0.00 | - | 1 | 117 | 32.40% |
| IFF250117C00100000 | 2024-05-22 1:25PM EDT | 2025-01-17 | 8.80 | 5.60 | 8.60 | 0.00 | - | 58 | 227 | 33.99% |
| IFF260116C00100000 | 2024-05-17 12:55PM EDT | 2026-01-16 | 18.00 | 13.50 | 17.40 | 0.00 | - | 2 | 20 | 39.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 2.45 | 3.20 | 7.00 | 0.00 | - | 513 | 555 | 54.69% |
| IFF240719P00100000 | 2024-06-03 12:35PM EDT | 2024-07-19 | 5.90 | 3.80 | 8.00 | 0.00 | - | 2 | 5 | 41.77% |
| IFF240816P00100000 | 2024-06-03 1:51PM EDT | 2024-08-16 | 7.10 | 5.90 | 8.40 | 0.00 | - | 4 | 81 | 35.29% |
| IFF241018P00100000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 7.50 | 7.80 | 8.50 | 0.00 | - | 3 | 3 | 26.38% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 2024-12-20 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 115.08% |
| IFF250117P00100000 | 2024-05-23 9:34AM EDT | 2025-01-17 | 10.20 | 8.40 | 11.70 | 0.00 | - | 1 | 47 | 31.08% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 2026-01-16 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 43.66% |
© 2024 Yahoo. All rights reserved.