International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00085000 | 2024-05-07 12:28PM EDT | 2024-05-17 | 7.50 | 7.50 | 12.00 | +1.60 | +27.12% | 47 | 479 | 101.03% |
| IFF240621C00085000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 8.75 | 9.10 | 12.50 | +1.83 | +26.45% | 119 | 376 | 54.05% |
| IFF240816C00085000 | 2024-05-02 1:55PM EDT | 2024-08-16 | 7.40 | 10.10 | 14.50 | 0.00 | - | 9 | 127 | 48.19% |
| IFF241018C00085000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 7.80 | 11.80 | 15.90 | 0.00 | - | 1 | 106 | 44.21% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 2024-11-15 | 10.19 | 12.50 | 17.00 | 0.00 | - | - | 1 | 45.41% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 2024-12-20 | 9.50 | 14.80 | 17.50 | 0.00 | - | 1 | 52 | 43.67% |
| IFF250117C00085000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 10.60 | 14.50 | 18.50 | 0.00 | - | 3 | 140 | 44.75% |
| IFF260116C00085000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 22.25 | 20.00 | 25.00 | +4.45 | +25.00% | 6 | 23 | 43.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00085000 | 2024-05-07 3:33PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.20 | -1.69 | -93.89% | 62 | 517 | 40.82% |
| IFF240621P00085000 | 2024-05-07 9:34AM EDT | 2024-06-21 | 0.63 | 0.00 | 0.75 | -1.80 | -74.07% | 1 | 261 | 29.00% |
| IFF240816P00085000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 2.39 | 1.75 | 2.50 | -1.61 | -40.25% | 7 | 68 | 32.09% |
| IFF241018P00085000 | 2024-05-01 12:13PM EDT | 2024-10-18 | 6.70 | 2.55 | 2.80 | 0.00 | - | 1 | 137 | 26.73% |
| IFF241115P00085000 | 2024-04-04 12:58PM EDT | 2024-11-15 | 7.50 | 6.10 | 7.00 | 0.00 | - | 2 | 2 | 42.68% |
| IFF241220P00085000 | 2024-03-15 1:40PM EDT | 2024-12-20 | 8.90 | 8.60 | 8.90 | 0.00 | - | 6 | 49 | 46.42% |
| IFF250117P00085000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 6.60 | 4.30 | 5.30 | 0.00 | - | 24 | 82 | 30.91% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 2026-01-16 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 39.94% |
© 2024 Yahoo. All rights reserved.