International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 0.00% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 0.00% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 0.00% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 0.00% |
| IFF240517C00072500 | 2024-05-06 3:47PM EDT | 72.50 | 17.50 | 18.70 | 23.40 | 0.00 | - | 1 | 76 | 73.24% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 0.00% |
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 77.50 | 8.40 | 14.80 | 18.40 | 0.00 | - | 1 | 557 | 86.13% |
| IFF240517C00080000 | 2024-05-03 2:53PM EDT | 80.00 | 7.56 | 11.50 | 15.00 | 0.00 | - | 3 | 1,070 | 100.59% |
| IFF240517C00082500 | 2024-05-06 3:58PM EDT | 82.50 | 10.15 | 9.90 | 12.10 | +2.35 | +30.13% | 10 | 1,207 | 77.83% |
| IFF240517C00085000 | 2024-05-07 12:28PM EDT | 85.00 | 7.50 | 6.60 | 10.10 | +1.60 | +27.12% | 47 | 479 | 76.32% |
| IFF240517C00087500 | 2024-05-07 2:26PM EDT | 87.50 | 5.90 | 6.00 | 7.20 | +1.60 | +37.21% | 52 | 3,367 | 54.74% |
| IFF240517C00090000 | 2024-05-07 12:30PM EDT | 90.00 | 2.75 | 3.80 | 4.50 | -0.55 | -16.67% | 125 | 1,194 | 37.48% |
| IFF240517C00092500 | 2024-05-07 1:54PM EDT | 92.50 | 2.10 | 2.10 | 2.20 | -0.01 | -0.47% | 165 | 607 | 26.03% |
| IFF240517C00095000 | 2024-05-07 1:15PM EDT | 95.00 | 0.85 | 0.95 | 1.05 | -0.94 | -52.51% | 104 | 545 | 26.22% |
| IFF240517C00100000 | 2024-05-07 10:33AM EDT | 100.00 | 0.25 | 0.10 | 0.25 | -0.44 | -63.77% | 19 | 1,651 | 30.66% |
| IFF240517C00105000 | 2024-05-07 12:43PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 4 | 111 | 37.89% |
| IFF240517C00110000 | 2024-05-06 3:45PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 161 | 44.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 362.70% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 190.23% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-05-03 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 89 | 101.56% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 192.19% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 949 | 101.76% |
| IFF240517P00067500 | 2024-05-06 3:38PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 288 | 76.56% |
| IFF240517P00070000 | 2024-05-07 1:19PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 975 | 68.75% |
| IFF240517P00072500 | 2024-05-07 10:13AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 968 | 61.33% |
| IFF240517P00075000 | 2024-05-07 1:54PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 29 | 481 | 59.38% |
| IFF240517P00077500 | 2024-05-07 2:02PM EDT | 77.50 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 14 | 1,193 | 54.88% |
| IFF240517P00080000 | 2024-05-07 1:03PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 154 | 1,275 | 49.22% |
| IFF240517P00082500 | 2024-05-07 1:02PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 5 | 280 | 41.02% |
| IFF240517P00085000 | 2024-05-07 10:36AM EDT | 85.00 | 0.20 | 0.05 | 0.20 | -1.60 | -88.89% | 42 | 517 | 38.09% |
| IFF240517P00087500 | 2024-05-07 2:02PM EDT | 87.50 | 0.15 | 0.15 | 0.25 | -2.56 | -94.46% | 41 | 214 | 30.66% |
| IFF240517P00090000 | 2024-05-07 12:30PM EDT | 90.00 | 0.65 | 0.35 | 0.60 | -3.55 | -84.52% | 28 | 115 | 28.86% |
© 2024 Yahoo. All rights reserved.