International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00080000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IFF240621C00080000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IFF240816C00080000 | 2024-03-22 12:30PM EDT | 2024-08-16 | 8.47 | 8.80 | 10.40 | 0.00 | - | 1 | 128 | 27.59% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IFF241220C00080000 | 2024-03-08 11:40AM EDT | 2024-12-20 | 9.20 | 11.30 | 12.50 | 0.00 | - | 50 | 652 | 27.81% |
| IFF250117C00080000 | 2024-04-24 2:34PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IFF260116C00080000 | 2024-03-25 1:02PM EDT | 2026-01-16 | 17.39 | 18.40 | 21.10 | 0.00 | - | 4 | 77 | 37.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00080000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IFF240621P00080000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IFF240816P00080000 | 2024-05-06 12:21PM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| IFF241018P00080000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IFF241220P00080000 | 2024-04-23 3:03PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IFF250117P00080000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IFF260116P00080000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.