International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 2024-05-17 | 8.40 | 18.30 | 21.40 | 0.00 | - | 1 | 557 | 146.19% |
| IFF240621C00077500 | 2024-05-06 1:33PM EDT | 2024-06-21 | 12.25 | 17.40 | 21.90 | 0.00 | - | 1 | 12 | 81.93% |
| IFF240816C00077500 | 2024-04-23 12:47PM EDT | 2024-08-16 | 11.60 | 19.70 | 21.50 | 0.00 | - | 1 | 17 | 49.63% |
| IFF241018C00077500 | 2024-04-22 10:50AM EDT | 2024-10-18 | 12.00 | 19.00 | 22.80 | 0.00 | - | 5 | 11 | 46.44% |
| IFF241220C00077500 | 2024-02-29 4:53PM EDT | 2024-12-20 | 8.20 | 14.70 | 16.30 | 0.00 | - | 50 | 55 | 0.00% |
| IFF250117C00077500 | 2024-04-01 12:53PM EDT | 2025-01-17 | 15.60 | 13.90 | 15.30 | 0.00 | - | - | 4 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00077500 | 2024-05-07 2:36PM EDT | 2024-05-17 | 0.05 | 0.35 | 0.05 | 0.00 | - | 3 | 1,187 | 110.55% |
| IFF240621P00077500 | 2024-05-13 2:30PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 3 | 282 | 34.57% |
| IFF240816P00077500 | 2024-05-13 12:59PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.50 | -3.32 | -89.73% | 1 | 69 | 30.79% |
| IFF241018P00077500 | 2024-05-01 3:53PM EDT | 2024-10-18 | 3.70 | 0.75 | 0.95 | 0.00 | - | 38 | 96 | 28.42% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 2024-11-15 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 44.23% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 2024-12-20 | 4.70 | 4.20 | 5.20 | 0.00 | - | 7 | 9 | 46.65% |
| IFF250117P00077500 | 2024-05-10 12:31PM EDT | 2025-01-17 | 1.97 | 1.95 | 2.85 | 0.00 | - | 3 | 26 | 33.34% |
| IFF260116P00077500 | 2024-05-07 11:11AM EDT | 2026-01-16 | 7.00 | 5.20 | 5.80 | 0.00 | - | 1 | 4 | 29.68% |
© 2024 Yahoo. All rights reserved.