International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220C00035000 | 2023-09-27 3:51PM EDT | 35.00 | 33.15 | 32.40 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00040000 | 2023-09-22 12:38PM EDT | 40.00 | 29.50 | 27.00 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| IFF241220C00055000 | 2024-01-26 3:01PM EDT | 55.00 | 28.80 | 25.20 | 29.90 | 0.00 | - | 5 | 5 | 30.81% |
| IFF241220C00060000 | 2023-10-09 3:33PM EDT | 60.00 | 12.11 | 16.60 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00062500 | 2023-11-21 3:06PM EDT | 62.50 | 16.40 | 20.10 | 22.80 | 0.00 | - | - | 5 | 28.03% |
| IFF241220C00065000 | 2024-02-29 11:22AM EDT | 65.00 | 14.90 | 23.60 | 26.50 | 0.00 | - | 5 | 5 | 54.48% |
| IFF241220C00067500 | 2023-09-26 12:07PM EDT | 67.50 | 11.10 | 11.10 | 11.70 | 0.00 | - | - | 19 | 0.00% |
| IFF241220C00070000 | 2024-03-26 11:19AM EDT | 70.00 | 16.20 | 17.70 | 18.10 | 0.00 | - | 1 | 139 | 36.22% |
| IFF241220C00072500 | 2023-09-25 9:52AM EDT | 72.50 | 9.10 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 75.00 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 49.45% |
| IFF241220C00077500 | 2024-02-29 4:53PM EDT | 77.50 | 8.20 | 14.70 | 16.30 | 0.00 | - | 50 | 55 | 47.89% |
| IFF241220C00080000 | 2024-03-08 11:40AM EDT | 80.00 | 9.20 | 11.30 | 12.50 | 0.00 | - | 50 | 652 | 37.96% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 85.00 | 9.50 | 9.40 | 10.10 | 0.00 | - | 1 | 52 | 37.82% |
| IFF241220C00087500 | 2024-04-25 9:56AM EDT | 87.50 | 7.70 | 8.10 | 8.50 | 0.00 | - | 10 | 21 | 35.75% |
| IFF241220C00090000 | 2024-03-27 3:26PM EDT | 90.00 | 7.70 | 7.20 | 7.50 | 0.00 | - | 11 | 83 | 35.55% |
| IFF241220C00095000 | 2024-04-22 10:52AM EDT | 95.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 1 | 86 | 34.89% |
| IFF241220C00100000 | 2024-04-26 9:58AM EDT | 100.00 | 3.90 | 4.00 | 4.30 | -0.20 | -4.88% | 1 | 68 | 34.49% |
| IFF241220C00105000 | 2024-04-17 9:46AM EDT | 105.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 2 | 19 | 34.14% |
| IFF241220C00110000 | 2024-04-04 10:35AM EDT | 110.00 | 2.40 | 2.05 | 2.35 | 0.00 | - | 5 | 6 | 33.81% |
| IFF241220C00115000 | 2024-03-20 12:34PM EDT | 115.00 | 1.50 | 1.60 | 1.85 | 0.00 | - | 1 | 28 | 34.39% |
| IFF241220C00120000 | 2024-04-26 10:49AM EDT | 120.00 | 1.20 | 1.05 | 1.30 | -0.05 | -4.00% | 1 | 78 | 33.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF241220P00035000 | 2023-11-27 1:25PM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 107 | 57.62% |
| IFF241220P00040000 | 2023-10-26 12:20PM EDT | 40.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | - | 0 | 54.35% |
| IFF241220P00045000 | 2024-01-03 4:27PM EDT | 45.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 148 | 47.78% |
| IFF241220P00050000 | 2024-02-28 11:30AM EDT | 50.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 5 | 86 | 61.90% |
| IFF241220P00055000 | 2024-04-22 2:01PM EDT | 55.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 160 | 38.55% |
| IFF241220P00060000 | 2024-04-25 10:37AM EDT | 60.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 18 | 34.67% |
| IFF241220P00062500 | 2024-03-13 10:37AM EDT | 62.50 | 1.75 | 1.35 | 4.50 | 0.00 | - | 1 | 7 | 53.94% |
| IFF241220P00065000 | 2024-02-20 12:45PM EDT | 65.00 | 2.45 | 1.70 | 4.40 | 0.00 | - | 26 | 28 | 49.07% |
| IFF241220P00067500 | 2024-04-24 11:32AM EDT | 67.50 | 2.05 | 1.95 | 2.20 | 0.00 | - | 1 | 26 | 32.94% |
| IFF241220P00070000 | 2024-04-12 9:54AM EDT | 70.00 | 2.70 | 2.50 | 2.65 | 0.00 | - | 1 | 148 | 31.90% |
| IFF241220P00072500 | 2024-04-09 9:53AM EDT | 72.50 | 3.10 | 3.10 | 3.30 | 0.00 | - | 5 | 12 | 31.48% |
| IFF241220P00075000 | 2024-01-26 10:35AM EDT | 75.00 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 5 | 36.46% |
| IFF241220P00077500 | 2024-04-02 10:12AM EDT | 77.50 | 4.70 | 4.60 | 7.00 | 0.00 | - | 7 | 9 | 39.11% |
| IFF241220P00080000 | 2024-04-23 3:03PM EDT | 80.00 | 5.30 | 5.50 | 8.00 | 0.00 | - | 15 | 341 | 38.41% |
| IFF241220P00082500 | 2024-04-05 9:30AM EDT | 82.50 | 7.31 | 6.50 | 7.00 | 0.00 | - | 2 | 9 | 29.85% |
| IFF241220P00085000 | 2024-03-15 1:40PM EDT | 85.00 | 8.90 | 8.60 | 8.90 | 0.00 | - | 6 | 49 | 31.96% |
| IFF241220P00087500 | 2024-04-09 9:47AM EDT | 87.50 | 8.70 | 9.00 | 11.40 | 0.00 | - | 1 | 8 | 35.81% |
| IFF241220P00090000 | 2024-01-19 1:21PM EDT | 90.00 | 14.36 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 37.45% |
| IFF241220P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 14.00 | 13.70 | 14.40 | -4.40 | -23.91% | 2 | 7 | 28.37% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 100.00 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 89.33% |
© 2024 Yahoo. All rights reserved.