International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 2024-05-17 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 0.00% |
| IFF240621C00065000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 31.85 | 30.00 | 34.90 | +10.77 | +51.09% | 5 | 162 | 68.26% |
| IFF240816C00065000 | 2024-02-28 1:55PM EDT | 2024-08-16 | 11.40 | 20.10 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| IFF241018C00065000 | 2024-02-29 11:05AM EDT | 2024-10-18 | 14.00 | 20.60 | 25.50 | 0.00 | - | 2 | 8 | 0.00% |
| IFF241220C00065000 | 2024-02-29 11:22AM EDT | 2024-12-20 | 14.90 | 23.60 | 26.50 | 0.00 | - | 5 | 5 | 0.00% |
| IFF250117C00065000 | 2024-03-13 3:41PM EDT | 2025-01-17 | 20.90 | 22.10 | 24.20 | 0.00 | - | 2 | 50 | 0.00% |
| IFF260116C00065000 | 2024-02-06 1:46PM EDT | 2026-01-16 | 23.70 | 20.00 | 23.00 | 0.00 | - | 1 | 13 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 949 | 137.50% |
| IFF240621P00065000 | 2024-04-16 10:02AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 1,065 | 59.96% |
| IFF240816P00065000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 0.50 | 0.05 | 2.75 | 0.00 | - | 10 | 188 | 64.31% |
| IFF241018P00065000 | 2024-04-16 11:26AM EDT | 2024-10-18 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 59.07% |
| IFF241115P00065000 | 2024-05-03 11:16AM EDT | 2024-11-15 | 1.02 | 0.00 | 2.75 | 0.00 | - | 22 | 23 | 57.08% |
| IFF241220P00065000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 64.95% |
| IFF250117P00065000 | 2024-04-23 3:05PM EDT | 2025-01-17 | 1.75 | 0.00 | 1.55 | 0.00 | - | 2 | 185 | 41.05% |
| IFF260116P00065000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 5.10 | 2.15 | 3.30 | 0.00 | - | 1 | 6 | 33.66% |
© 2024 Yahoo. All rights reserved.