International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM 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 | 121.00% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 111.43% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 108.98% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 101.12% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 72.12% |
| IFF240517C00072500 | 2024-02-21 12:26PM EDT | 72.50 | 5.80 | 10.60 | 13.10 | 0.00 | - | 13 | 75 | 60.35% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 46.73% |
| IFF240517C00077500 | 2024-04-19 2:16PM EDT | 77.50 | 7.91 | 8.10 | 9.70 | 0.00 | - | 13 | 557 | 55.08% |
| IFF240517C00080000 | 2024-04-24 10:30AM EDT | 80.00 | 7.07 | 5.80 | 6.90 | 0.00 | - | 1 | 1,070 | 51.03% |
| IFF240517C00082500 | 2024-04-25 9:59AM EDT | 82.50 | 4.30 | 5.00 | 5.30 | 0.00 | - | 2 | 1,199 | 50.00% |
| IFF240517C00085000 | 2024-04-25 3:27PM EDT | 85.00 | 3.52 | 3.60 | 3.80 | 0.00 | - | 4 | 467 | 47.39% |
| IFF240517C00087500 | 2024-04-25 12:24PM EDT | 87.50 | 2.20 | 2.65 | 2.80 | 0.00 | - | 127 | 0 | 47.90% |
| IFF240517C00090000 | 2024-04-25 12:28PM EDT | 90.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 87 | 1,147 | 46.73% |
| IFF240517C00092500 | 2024-04-26 10:37AM EDT | 92.50 | 1.25 | 1.10 | 1.30 | +0.25 | +25.00% | 5 | 513 | 46.78% |
| IFF240517C00095000 | 2024-04-23 3:46PM EDT | 95.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 72 | 271 | 47.46% |
| IFF240517C00100000 | 2024-04-24 10:26AM EDT | 100.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 49.71% |
| IFF240517C00105000 | 2024-04-18 10:00AM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 52.83% |
| IFF240517C00110000 | 2024-02-07 4:17PM EDT | 110.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 111.69% |
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 | 235.16% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 117.77% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 5 | 89 | 81.84% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 113.38% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.35 | +0.05 | +16.67% | 1 | 949 | 61.33% |
| IFF240517P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 281 | 50.59% |
| IFF240517P00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 8 | 571 | 52.34% |
| IFF240517P00072500 | 2024-04-23 12:28PM EDT | 72.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 844 | 49.51% |
| IFF240517P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.75 | 0.60 | 0.85 | +0.15 | +25.00% | 1 | 433 | 50.54% |
| IFF240517P00077500 | 2024-04-25 9:55AM EDT | 77.50 | 1.35 | 1.00 | 1.15 | 0.00 | - | 30 | 1,064 | 46.53% |
| IFF240517P00080000 | 2024-04-25 3:03PM EDT | 80.00 | 1.90 | 1.60 | 2.50 | 0.00 | - | 8 | 1,231 | 55.49% |
| IFF240517P00082500 | 2024-04-25 12:11PM EDT | 82.50 | 2.60 | 2.45 | 2.60 | -0.35 | -11.86% | 1 | 273 | 44.04% |
| IFF240517P00085000 | 2024-04-26 10:20AM EDT | 85.00 | 3.60 | 3.60 | 3.80 | -0.30 | -7.69% | 3 | 0 | 44.07% |
| IFF240517P00087500 | 2024-04-25 10:02AM EDT | 87.50 | 5.90 | 4.80 | 5.30 | 0.00 | - | 1 | 192 | 44.51% |
| IFF240517P00090000 | 2024-04-16 3:07PM EDT | 90.00 | 7.30 | 6.50 | 7.00 | 0.00 | - | 1 | 40 | 44.39% |
© 2024 Yahoo. All rights reserved.