International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 2024-05-17 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 0.00% |
| IFF240621C00075000 | 2024-04-30 11:31AM EDT | 2024-06-21 | 14.34 | 20.10 | 25.00 | +2.44 | +20.50% | 1 | 291 | 90.65% |
| IFF240816C00075000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 16.18 | 21.00 | 25.50 | +3.95 | +32.30% | 5 | 13 | 62.99% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 2024-10-18 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 2024-12-20 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| IFF250117C00075000 | 2024-04-02 10:30AM EDT | 2025-01-17 | 17.30 | 16.00 | 18.10 | 0.00 | - | 2 | 25 | 0.00% |
| IFF260116C00075000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 22.10 | 28.60 | 31.60 | 0.00 | - | 1 | 25 | 42.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00075000 | 2024-05-03 1:22PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | -0.37 | -78.72% | 20 | 438 | 84.38% |
| IFF240621P00075000 | 2024-05-01 11:20AM EDT | 2024-06-21 | 1.05 | 0.00 | 4.80 | 0.00 | - | 7 | 528 | 85.21% |
| IFF240816P00075000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 2.10 | 0.15 | 0.75 | 0.00 | - | 1 | 886 | 38.38% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 2024-10-18 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 43.47% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 3.70 | 0.00 | 1.75 | 0.00 | - | - | 8 | 35.54% |
| IFF241220P00075000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 3.70 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 29.63% |
| IFF250117P00075000 | 2024-05-07 9:52AM EDT | 2025-01-17 | 1.50 | 1.50 | 1.70 | -0.75 | -33.33% | 2 | 82 | 30.46% |
| IFF260116P00075000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 5.90 | 4.30 | 5.10 | -2.50 | -29.76% | 2 | 27 | 30.35% |
© 2024 Yahoo. All rights reserved.