International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00090000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 7.50 | 6.70 | 9.10 | +5.44 | +264.08% | 1 | 1,159 | 63.97% |
| IFF240621C00090000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 7.90 | 6.90 | 9.60 | +5.20 | +192.59% | 16 | 540 | 41.98% |
| IFF240816C00090000 | 2024-05-06 10:26AM EDT | 2024-08-16 | 10.20 | 10.10 | 12.50 | +5.00 | +96.15% | 1 | 216 | 43.90% |
| IFF241018C00090000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 11.40 | 11.70 | 12.90 | 0.00 | - | 1 | 120 | 35.90% |
| IFF241115C00090000 | 2024-04-12 10:08AM EDT | 2024-11-15 | 7.02 | 12.90 | 13.80 | 0.00 | - | 1 | 5 | 36.66% |
| IFF241220C00090000 | 2024-04-29 3:23PM EDT | 2024-12-20 | 10.00 | 13.70 | 15.20 | +2.30 | +29.87% | 1 | 84 | 38.70% |
| IFF250117C00090000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 14.30 | 14.10 | 15.40 | 0.00 | - | 1 | 131 | 37.15% |
| IFF260116C00090000 | 2024-02-12 11:45AM EDT | 2026-01-16 | 10.30 | 11.80 | 14.30 | 0.00 | - | 2 | 12 | 21.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00090000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.20 | -5.37 | -99.08% | 6 | 116 | 75.49% |
| IFF240621P00090000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 0.80 | 0.50 | 0.60 | -6.10 | -88.41% | 10 | 277 | 22.93% |
| IFF240816P00090000 | 2024-04-26 10:55AM EDT | 2024-08-16 | 2.28 | 2.15 | 2.40 | -6.42 | -73.79% | 24 | 61 | 27.19% |
| IFF241018P00090000 | 2024-05-01 3:35PM EDT | 2024-10-18 | 3.60 | 3.10 | 3.60 | -6.10 | -62.89% | 3 | 56 | 26.65% |
| IFF241115P00090000 | 2024-04-29 12:54PM EDT | 2024-11-15 | 4.30 | 4.00 | 4.20 | -5.21 | -54.78% | 3 | 0 | 27.05% |
| IFF241220P00090000 | 2024-01-19 1:21PM EDT | 2024-12-20 | 14.36 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 55.59% |
| IFF250117P00090000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 11.90 | 5.00 | 5.30 | 0.00 | - | 1 | 70 | 27.23% |
| IFF260116P00090000 | 2023-12-04 11:50AM EDT | 2026-01-16 | 19.00 | 16.70 | 18.80 | 0.00 | - | 5 | 8 | 46.56% |
© 2024 Yahoo. All rights reserved.