International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00085000 | 2024-05-13 1:07PM EDT | 2024-05-17 | 12.40 | 11.10 | 13.50 | +0.06 | +0.49% | 5 | 444 | 96.00% |
| IFF240621C00085000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 13.10 | 11.80 | 12.80 | 0.00 | - | 1 | 343 | 41.11% |
| IFF240816C00085000 | 2024-05-13 12:33PM EDT | 2024-08-16 | 14.06 | 11.60 | 13.90 | -0.26 | -1.82% | 30 | 121 | 34.88% |
| IFF241018C00085000 | 2024-05-09 12:18PM EDT | 2024-10-18 | 14.03 | 14.60 | 15.20 | 0.00 | - | 1 | 116 | 33.83% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 2024-11-15 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 45.18% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 2024-12-20 | 9.50 | 16.40 | 17.20 | 0.00 | - | 1 | 52 | 36.76% |
| IFF250117C00085000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 10.60 | 17.00 | 18.00 | 0.00 | - | 3 | 140 | 37.60% |
| IFF260116C00085000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 22.25 | 22.70 | 24.50 | 0.00 | - | 3 | 23 | 38.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00085000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 0.13 | 2.00 | 0.10 | 0.00 | - | 4 | 494 | 112.94% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 0.35 | 2.65 | 0.50 | 0.00 | - | 1 | 397 | 31.59% |
| IFF240816P00085000 | 2024-05-08 12:32PM EDT | 2024-08-16 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 73 | 27.47% |
| IFF241018P00085000 | 2024-05-10 11:26AM EDT | 2024-10-18 | 2.15 | 1.95 | 2.10 | 0.00 | - | 1 | 150 | 26.34% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 2.97 | 2.70 | 2.85 | 0.00 | - | 2 | 7 | 27.98% |
| IFF241220P00085000 | 2024-03-15 1:40PM EDT | 2024-12-20 | 8.90 | 8.60 | 8.90 | 0.00 | - | 6 | 49 | 49.79% |
| IFF250117P00085000 | 2024-05-13 12:58PM EDT | 2025-01-17 | 3.55 | 3.60 | 3.80 | -3.05 | -46.21% | 4 | 82 | 28.02% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 2026-01-16 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 41.80% |
© 2024 Yahoo. All rights reserved.