International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00080000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 16.60 | 14.00 | 18.60 | 0.00 | - | 1 | 333 | 50.49% |
| IFF240816C00080000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 20.73 | 15.30 | 19.00 | 0.00 | - | 1 | 123 | 55.20% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 2024-11-15 | 11.50 | 20.10 | 24.80 | 0.00 | - | - | 1 | 54.79% |
| IFF241220C00080000 | 2024-05-28 10:04AM EDT | 2024-12-20 | 19.34 | 17.60 | 20.20 | 0.00 | - | 25 | 728 | 39.47% |
| IFF250117C00080000 | 2024-05-23 9:42AM EDT | 2025-01-17 | 19.39 | 18.30 | 20.90 | 0.00 | - | 25 | 105 | 40.03% |
| IFF260116C00080000 | 2024-05-29 11:00AM EDT | 2026-01-16 | 25.30 | 24.20 | 28.60 | 0.00 | - | 10 | 74 | 44.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 2024-06-21 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 278 | 103.08% |
| IFF240816P00080000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 2.42 | 0.50 | 1.85 | 0.00 | - | 5 | 215 | 45.83% |
| IFF241018P00080000 | 2024-05-24 2:47PM EDT | 2024-10-18 | 1.10 | 1.05 | 1.25 | 0.00 | - | 31 | 51 | 29.25% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 1.85 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 32.54% |
| IFF241220P00080000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 2.60 | 2.00 | 2.30 | 0.00 | - | 216 | 669 | 30.38% |
| IFF250117P00080000 | 2024-05-22 2:58PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.55 | 0.00 | - | 1 | 472 | 29.71% |
| IFF260116P00080000 | 2024-05-20 11:42AM EDT | 2026-01-16 | 5.80 | 4.10 | 8.00 | 0.00 | - | 1 | 30 | 33.12% |
© 2024 Yahoo. All rights reserved.