International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00092500 | 2024-05-22 2:41PM EDT | 2024-06-21 | 4.95 | 4.20 | 5.00 | +0.05 | +1.02% | 8 | 183 | 27.54% |
| IFF240816C00092500 | 2024-05-22 3:49PM EDT | 2024-08-16 | 7.50 | 5.80 | 9.90 | -2.40 | -24.24% | 3 | 133 | 44.28% |
| IFF241018C00092500 | 2024-05-07 12:28PM EDT | 2024-10-18 | 7.45 | 6.80 | 10.80 | 0.00 | - | 1 | 56 | 37.46% |
| IFF241115C00092500 | 2024-05-01 2:05PM EDT | 2024-11-15 | 5.90 | 8.00 | 12.70 | 0.00 | - | 1 | 13 | 41.76% |
| IFF250117C00092500 | 2024-05-13 12:58PM EDT | 2025-01-17 | 13.50 | 11.50 | 13.60 | 0.00 | - | 4 | 34 | 38.87% |
| IFF260116C00092500 | 2024-05-07 10:12AM EDT | 2026-01-16 | 17.30 | 17.00 | 22.00 | 0.00 | - | 1 | 2 | 42.35% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00092500 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.10 | +0.35 | +50.00% | 111 | 1,670 | 22.69% |
| IFF240816P00092500 | 2024-05-16 1:01PM EDT | 2024-08-16 | 2.55 | 3.00 | 3.40 | 0.00 | - | 17 | 64 | 27.05% |
| IFF241018P00092500 | 2024-05-08 3:55PM EDT | 2024-10-18 | 4.40 | 4.20 | 5.20 | 0.00 | - | 2 | 17 | 28.28% |
| IFF241115P00092500 | 2024-05-02 3:53PM EDT | 2024-11-15 | 10.90 | 5.10 | 5.80 | 0.00 | - | 2 | 3 | 28.30% |
| IFF250117P00092500 | 2024-05-15 12:18PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.60 | 0.00 | - | - | 21 | 26.99% |
| IFF260116P00092500 | 2024-05-15 2:26PM EDT | 2026-01-16 | 10.80 | 8.60 | 12.00 | 0.00 | - | - | 1 | 28.41% |
© 2024 Yahoo. All rights reserved.