International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 2024-05-17 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| IFF240621C00060000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 34.50 | 34.80 | 39.50 | 0.00 | - | 1 | 53 | 93.31% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 2024-08-16 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241018C00060000 | 2024-01-19 3:49PM EDT | 2024-10-18 | 21.74 | 20.90 | 24.70 | 0.00 | - | 5 | 5 | 0.00% |
| IFF241220C00060000 | 2023-10-09 3:33PM EDT | 2024-12-20 | 12.11 | 16.60 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| IFF250117C00060000 | 2024-03-11 1:22PM EDT | 2025-01-17 | 23.52 | 27.20 | 31.40 | 0.00 | - | 1 | 103 | 0.00% |
| IFF260116C00060000 | 2024-02-21 12:20PM EDT | 2026-01-16 | 21.80 | 27.30 | 31.40 | 0.00 | - | 1 | 25 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00060000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 88 | 159.38% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 1,139 | 61.33% |
| IFF240816P00060000 | 2024-03-19 10:13AM EDT | 2024-08-16 | 0.50 | 0.40 | 0.55 | 0.00 | - | 6 | 15 | 56.84% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 2024-10-18 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 60.35% |
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 2024-11-15 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 45.00% |
| IFF241220P00060000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.25 | 0.55 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| IFF250117P00060000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 0.90 | 0.85 | 1.25 | 0.00 | - | 3 | 276 | 44.17% |
| IFF260116P00060000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 3.00 | 0.00 | 2.20 | 0.00 | - | 5 | 15 | 33.23% |
© 2024 Yahoo. All rights reserved.