International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00087500 | 2024-05-07 3:57PM EDT | 2024-05-17 | 6.90 | 6.50 | 7.90 | +2.60 | +60.47% | 55 | 3,367 | 57.76% |
| IFF240621C00087500 | 2024-05-07 10:53AM EDT | 2024-06-21 | 6.00 | 7.40 | 10.20 | +0.63 | +11.73% | 24 | 753 | 48.73% |
| IFF240816C00087500 | 2024-05-06 2:59PM EDT | 2024-08-16 | 10.05 | 8.00 | 12.40 | +2.95 | +41.55% | 2 | 147 | 44.96% |
| IFF241018C00087500 | 2024-03-28 11:46AM EDT | 2024-10-18 | 7.20 | 6.30 | 6.70 | 0.00 | - | 1 | 7 | 0.00% |
| IFF241115C00087500 | 2024-05-01 2:05PM EDT | 2024-11-15 | 7.80 | 11.40 | 15.00 | 0.00 | - | 3 | 17 | 42.98% |
| IFF241220C00087500 | 2024-04-25 9:56AM EDT | 2024-12-20 | 7.70 | 12.60 | 15.50 | 0.00 | - | 10 | 21 | 41.35% |
| IFF250117C00087500 | 2024-04-16 11:00AM EDT | 2025-01-17 | 8.60 | 12.70 | 16.50 | 0.00 | - | 4 | 29 | 42.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00087500 | 2024-05-07 3:33PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.25 | -2.52 | -92.99% | 46 | 214 | 35.35% |
| IFF240621P00087500 | 2024-05-07 3:48PM EDT | 2024-06-21 | 0.94 | 0.70 | 1.00 | -2.56 | -73.14% | 65 | 100 | 26.49% |
| IFF240816P00087500 | 2024-05-06 1:47PM EDT | 2024-08-16 | 5.20 | 2.30 | 3.20 | 0.00 | - | 47 | 92 | 31.54% |
| IFF241018P00087500 | 2024-04-30 12:22PM EDT | 2024-10-18 | 7.70 | 3.30 | 3.70 | 0.00 | - | 10 | 5 | 27.03% |
| IFF241115P00087500 | 2024-05-01 2:05PM EDT | 2024-11-15 | 9.30 | 4.10 | 5.80 | 0.00 | - | 1 | 15 | 33.55% |
| IFF241220P00087500 | 2024-04-09 9:47AM EDT | 2024-12-20 | 8.70 | 4.50 | 6.10 | 0.00 | - | 1 | 8 | 31.96% |
| IFF250117P00087500 | 2024-05-07 2:42PM EDT | 2025-01-17 | 5.60 | 4.60 | 6.30 | -5.80 | -50.88% | 47 | 29 | 30.85% |
© 2024 Yahoo. All rights reserved.