International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00080000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 1,070 | 0.00% |
| IFF240621C00080000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 28 | 318 | 0.00% |
| IFF240816C00080000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IFF241220C00080000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 16.83 | 0.00 | 0.00 | 0.00 | - | 50 | 653 | 0.00% |
| IFF250117C00080000 | 2024-05-08 3:27PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 55 | 111 | 0.00% |
| IFF260116C00080000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00080000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 0.05 | 0.70 | 0.00 | 0.00 | - | 1 | 1,252 | 111.91% |
| IFF240621P00080000 | 2024-05-08 10:54AM EDT | 2024-06-21 | 0.15 | 1.15 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| IFF240816P00080000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 194 | 215 | 6.25% |
| IFF241018P00080000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| IFF241220P00080000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 15 | 365 | 6.25% |
| IFF250117P00080000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 471 | 6.25% |
| IFF260116P00080000 | 2024-05-09 1:29PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
© 2024 Yahoo. All rights reserved.