International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00082500 | 2024-05-03 12:55PM EDT | 2024-05-17 | 14.85 | 12.70 | 16.30 | +8.77 | +144.24% | 3 | 1,202 | 141.50% |
| IFF240621C00082500 | 2024-05-01 11:23AM EDT | 2024-06-21 | 5.50 | 13.00 | 17.50 | 0.00 | - | 1 | 218 | 68.04% |
| IFF240816C00082500 | 2024-04-26 3:47PM EDT | 2024-08-16 | 8.00 | 14.50 | 17.30 | 0.00 | - | 35 | 81 | 42.81% |
| IFF241018C00082500 | 2024-05-07 3:35PM EDT | 2024-10-18 | 15.00 | 16.90 | 19.60 | 0.00 | - | 10 | 44 | 45.33% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 2025-01-17 | 10.80 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 39.32% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 2026-01-16 | 17.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 27.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00082500 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -1.82 | -97.33% | 9 | 266 | 56.25% |
| IFF240621P00082500 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.40 | -2.27 | -91.90% | 5 | 114 | 35.25% |
| IFF240816P00082500 | 2024-05-06 10:12AM EDT | 2024-08-16 | 0.85 | 0.75 | 1.90 | -3.25 | -79.27% | 1 | 249 | 37.44% |
| IFF241018P00082500 | 2024-04-26 10:01AM EDT | 2024-10-18 | 1.55 | 0.00 | 1.60 | -3.85 | -71.30% | 2 | 15 | 27.28% |
| IFF241115P00082500 | 2024-03-28 9:51AM EDT | 2024-11-15 | 6.00 | 6.20 | 6.80 | 0.00 | - | 1 | 1 | 50.25% |
| IFF241220P00082500 | 2024-04-29 10:59AM EDT | 2024-12-20 | 5.30 | 2.35 | 2.65 | -0.80 | -13.11% | 1 | 9 | 28.39% |
| IFF250117P00082500 | 2024-04-30 3:46PM EDT | 2025-01-17 | 7.10 | 2.20 | 3.10 | 0.00 | - | 24 | 95 | 28.73% |
| IFF260116P00082500 | 2024-04-25 12:57PM EDT | 2026-01-16 | 11.30 | 6.30 | 7.30 | 0.00 | - | 1 | 2 | 29.00% |
© 2024 Yahoo. All rights reserved.