International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00085000 | 2024-05-20 2:42PM EDT | 2024-06-21 | 14.00 | 9.20 | 14.00 | 0.00 | - | 7 | 338 | 70.31% |
| IFF240816C00085000 | 2024-05-13 12:33PM EDT | 2024-08-16 | 14.06 | 11.60 | 15.20 | 0.00 | - | 30 | 146 | 49.56% |
| IFF241018C00085000 | 2024-05-15 10:02AM EDT | 2024-10-18 | 14.50 | 12.40 | 15.70 | 0.00 | - | 2 | 117 | 40.11% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 2024-11-15 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 48.64% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 2024-12-20 | 9.50 | 13.80 | 18.10 | 0.00 | - | 1 | 52 | 43.26% |
| IFF250117C00085000 | 2024-05-17 9:49AM EDT | 2025-01-17 | 18.30 | 15.00 | 17.40 | 0.00 | - | 1 | 140 | 38.05% |
| IFF260116C00085000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 21.01 | 21.00 | 26.00 | 0.00 | - | 1 | 23 | 43.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 0.35 | 0.00 | 4.80 | 0.00 | - | 250 | 397 | 62.45% |
| IFF240816P00085000 | 2024-05-21 10:58AM EDT | 2024-08-16 | 1.00 | 0.25 | 2.45 | 0.00 | - | 1 | 74 | 37.26% |
| IFF241018P00085000 | 2024-05-20 2:52PM EDT | 2024-10-18 | 1.50 | 2.00 | 4.30 | 0.00 | - | 2 | 151 | 37.86% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 2.97 | 1.70 | 3.20 | 0.00 | - | 5 | 7 | 29.63% |
| IFF241220P00085000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 2.90 | 1.55 | 4.30 | 0.00 | - | 4 | 51 | 31.74% |
| IFF250117P00085000 | 2024-05-20 9:47AM EDT | 2025-01-17 | 2.90 | 3.70 | 3.90 | 0.00 | - | 2 | 86 | 28.26% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 2026-01-16 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 41.64% |
© 2024 Yahoo. All rights reserved.