International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00095000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 2.34 | 3.20 | 3.50 | 0.00 | - | 48 | 473 | 35.16% |
| IFF240621C00095000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 4.38 | 4.70 | 5.10 | 0.00 | - | 8 | 667 | 26.72% |
| IFF240816C00095000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 7.10 | 7.40 | 8.20 | 0.00 | - | 3 | 747 | 33.48% |
| IFF241018C00095000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 8.60 | 9.10 | 9.50 | 0.00 | - | 1 | 118 | 31.23% |
| IFF241115C00095000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 4.90 | 10.10 | 12.40 | 0.00 | - | 1 | 3 | 39.48% |
| IFF241220C00095000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 10.00 | 11.10 | 12.40 | 0.00 | - | 1 | 88 | 36.24% |
| IFF250117C00095000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 11.30 | 12.10 | 12.50 | 0.00 | - | 1 | 6,420 | 34.47% |
| IFF260116C00095000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 16.10 | 18.80 | 20.30 | 0.00 | - | 2 | 21 | 37.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00095000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.20 | 0.00 | - | 20 | 101 | 24.56% |
| IFF240621P00095000 | 2024-05-10 1:48PM EDT | 2024-06-21 | 1.85 | 1.30 | 1.45 | 0.00 | - | 29 | 326 | 21.05% |
| IFF240816P00095000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 4.00 | 3.40 | 3.60 | 0.00 | - | 66 | 124 | 25.09% |
| IFF241018P00095000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 5.50 | 4.60 | 4.80 | 0.00 | - | 14 | 85 | 24.34% |
| IFF241220P00095000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 7.00 | 6.00 | 6.30 | 0.00 | - | 2 | 8 | 25.70% |
| IFF250117P00095000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 7.45 | 6.60 | 7.30 | 0.00 | - | 1 | 7 | 27.41% |
| IFF260116P00095000 | 2024-02-23 1:12PM EDT | 2026-01-16 | 18.78 | 16.30 | 20.60 | 0.00 | - | 3 | 3 | 44.83% |
© 2024 Yahoo. All rights reserved.