International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 2024-05-17 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 0.00% |
| IFF240621C00075000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 14.34 | 17.50 | 22.20 | 0.00 | - | 1 | 291 | 80.62% |
| IFF240816C00075000 | 2024-05-06 1:53PM EDT | 2024-08-16 | 16.18 | 18.20 | 22.80 | 0.00 | - | 5 | 13 | 58.73% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 2024-10-18 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 2024-12-20 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| IFF250117C00075000 | 2024-04-02 10:30AM EDT | 2025-01-17 | 17.30 | 16.00 | 18.10 | 0.00 | - | 2 | 25 | 0.00% |
| IFF260116C00075000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 22.10 | 26.00 | 31.00 | 0.00 | - | 1 | 25 | 45.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00075000 | 2024-05-07 1:54PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.45 | -0.28 | -80.00% | 29 | 481 | 80.66% |
| IFF240621P00075000 | 2024-05-01 11:20AM EDT | 2024-06-21 | 1.05 | 0.00 | 1.20 | 0.00 | - | 7 | 528 | 58.74% |
| IFF240816P00075000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 2.10 | 0.40 | 0.65 | 0.00 | - | 1 | 886 | 33.06% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 2024-10-18 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 39.93% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 3.70 | 0.10 | 4.80 | 0.00 | - | - | 8 | 49.70% |
| IFF241220P00075000 | 2024-04-29 9:37AM EDT | 2024-12-20 | 3.70 | 1.65 | 2.15 | 0.00 | - | 1 | 5 | 32.29% |
| IFF250117P00075000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 2.25 | 1.50 | 2.35 | -1.15 | -33.82% | 3 | 82 | 31.53% |
| IFF260116P00075000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 5.90 | 5.20 | 7.10 | -2.50 | -29.76% | 2 | 28 | 34.06% |
© 2024 Yahoo. All rights reserved.