International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 2024-05-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF240621C00077500 | 2024-05-06 1:33PM EDT | 2024-06-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IFF240816C00077500 | 2024-04-23 12:47PM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241018C00077500 | 2024-04-22 10:50AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IFF241220C00077500 | 2024-02-29 4:53PM EDT | 2024-12-20 | 8.20 | 14.70 | 16.30 | 0.00 | - | 50 | 55 | 37.27% |
| IFF250117C00077500 | 2024-04-01 12:53PM EDT | 2025-01-17 | 15.60 | 13.90 | 15.30 | 0.00 | - | - | 4 | 31.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00077500 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| IFF240621P00077500 | 2024-05-06 3:40PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IFF240816P00077500 | 2024-04-17 10:04AM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| IFF241018P00077500 | 2024-05-01 3:53PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| IFF241115P00077500 | 2024-04-02 12:53PM EDT | 2024-11-15 | 4.50 | 3.60 | 3.90 | 0.00 | - | - | 13 | 34.66% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 2024-12-20 | 4.70 | 4.20 | 5.20 | 0.00 | - | 7 | 9 | 37.55% |
| IFF250117P00077500 | 2024-04-30 3:46PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IFF260116P00077500 | 2024-04-25 11:23AM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.