International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250117C00035000 | 2023-10-30 12:35PM EDT | 35.00 | 30.70 | 39.00 | 42.80 | 0.00 | - | - | 1 | 0.00% |
| IFF250117C00040000 | 2024-01-30 12:18PM EDT | 40.00 | 42.02 | 33.60 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| IFF250117C00045000 | 2024-01-30 3:18PM EDT | 45.00 | 37.45 | 29.00 | 34.00 | 0.00 | - | 1 | 54 | 0.00% |
| IFF250117C00050000 | 2024-03-15 2:07PM EDT | 50.00 | 34.56 | 32.50 | 37.40 | 0.00 | - | 2 | 112 | 61.61% |
| IFF250117C00055000 | 2024-02-27 11:26AM EDT | 55.00 | 23.21 | 30.70 | 35.50 | 0.00 | - | 6 | 43 | 57.80% |
| IFF250117C00060000 | 2024-03-11 1:22PM EDT | 60.00 | 23.52 | 27.20 | 31.40 | 0.00 | - | 1 | 103 | 56.27% |
| IFF250117C00065000 | 2024-03-13 3:41PM EDT | 65.00 | 20.90 | 22.10 | 24.20 | 0.00 | - | 2 | 50 | 47.35% |
| IFF250117C00067500 | 2024-03-11 1:22PM EDT | 67.50 | 18.59 | 22.50 | 24.10 | 0.00 | - | 1 | 2 | 50.75% |
| IFF250117C00070000 | 2024-04-03 1:43PM EDT | 70.00 | 20.09 | 19.00 | 20.70 | 0.00 | - | 1 | 55 | 46.02% |
| IFF250117C00072500 | 2024-03-27 11:35AM EDT | 72.50 | 17.00 | 16.90 | 19.50 | 0.00 | - | 1 | 0 | 47.22% |
| IFF250117C00075000 | 2024-04-02 10:30AM EDT | 75.00 | 17.30 | 15.60 | 18.30 | 0.00 | - | 2 | 25 | 47.96% |
| IFF250117C00077500 | 2024-04-01 12:53PM EDT | 77.50 | 15.60 | 13.90 | 16.50 | 0.00 | - | - | 4 | 46.06% |
| IFF250117C00080000 | 2024-04-24 2:34PM EDT | 80.00 | 12.85 | 12.70 | 15.00 | 0.00 | - | 55 | 105 | 45.09% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 82.50 | 10.80 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 43.16% |
| IFF250117C00085000 | 2024-04-24 10:48AM EDT | 85.00 | 10.00 | 10.00 | 10.60 | 0.00 | - | 1 | 137 | 37.53% |
| IFF250117C00087500 | 2024-04-16 11:00AM EDT | 87.50 | 8.60 | 8.80 | 10.20 | 0.00 | - | 4 | 29 | 39.72% |
| IFF250117C00090000 | 2024-04-11 3:37PM EDT | 90.00 | 9.40 | 7.70 | 8.10 | 0.00 | - | 25 | 101 | 35.71% |
| IFF250117C00092500 | 2024-04-19 10:56AM EDT | 92.50 | 6.90 | 6.80 | 7.20 | 0.00 | - | 21 | 31 | 35.58% |
| IFF250117C00095000 | 2024-04-25 3:44PM EDT | 95.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 2 | 6,410 | 34.80% |
| IFF250117C00100000 | 2024-04-24 1:27PM EDT | 100.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 3 | 243 | 34.16% |
| IFF250117C00105000 | 2024-04-19 10:56AM EDT | 105.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 34 | 53 | 33.97% |
| IFF250117C00110000 | 2024-04-08 3:47PM EDT | 110.00 | 2.80 | 2.45 | 3.40 | 0.00 | - | 3 | 19 | 36.81% |
| IFF250117C00115000 | 2024-04-22 10:11AM EDT | 115.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 1 | 5 | 33.88% |
| IFF250117C00120000 | 2024-04-11 3:40PM EDT | 120.00 | 1.94 | 1.25 | 2.25 | 0.00 | - | 51 | 47 | 37.59% |
| IFF250117C00125000 | 2024-04-25 2:18PM EDT | 125.00 | 1.05 | 0.90 | 1.55 | 0.00 | - | 1 | 0 | 36.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF250117P00035000 | 2024-02-21 4:01PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 153 | 51.66% |
| IFF250117P00040000 | 2024-01-12 11:34AM EDT | 40.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 17 | 52.49% |
| IFF250117P00045000 | 2024-04-18 12:02PM EDT | 45.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 67.55% |
| IFF250117P00050000 | 2024-03-15 3:43PM EDT | 50.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 4 | 96 | 41.63% |
| IFF250117P00055000 | 2024-03-06 4:49PM EDT | 55.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 10 | 424 | 38.62% |
| IFF250117P00060000 | 2024-04-09 3:49PM EDT | 60.00 | 1.20 | 1.10 | 2.75 | 0.00 | - | 2 | 276 | 45.04% |
| IFF250117P00065000 | 2024-04-23 3:05PM EDT | 65.00 | 1.75 | 1.85 | 5.00 | 0.00 | - | 2 | 185 | 49.40% |
| IFF250117P00067500 | 2024-04-02 2:55PM EDT | 67.50 | 2.60 | 2.25 | 4.60 | 0.00 | - | 1 | 20 | 43.38% |
| IFF250117P00070000 | 2024-03-28 9:35AM EDT | 70.00 | 2.90 | 2.80 | 3.20 | 0.00 | - | 2 | 90 | 32.89% |
| IFF250117P00072500 | 2024-04-24 11:58AM EDT | 72.50 | 3.60 | 3.50 | 4.00 | 0.00 | - | 15 | 27 | 32.90% |
| IFF250117P00075000 | 2024-04-12 9:51AM EDT | 75.00 | 4.40 | 4.20 | 4.90 | 0.00 | - | 2 | 81 | 32.87% |
| IFF250117P00077500 | 2024-03-05 10:50AM EDT | 77.50 | 8.30 | 4.90 | 5.20 | 0.00 | - | - | 1 | 30.08% |
| IFF250117P00080000 | 2024-04-16 3:17PM EDT | 80.00 | 6.80 | 6.00 | 8.00 | 0.00 | - | 23 | 462 | 36.33% |
| IFF250117P00082500 | 2024-04-16 3:17PM EDT | 82.50 | 7.90 | 7.10 | 8.90 | 0.00 | - | 1 | 72 | 35.00% |
| IFF250117P00085000 | 2024-04-18 3:06PM EDT | 85.00 | 9.20 | 8.10 | 10.40 | 0.00 | - | 2 | 66 | 35.47% |
| IFF250117P00087500 | 2024-04-15 3:35PM EDT | 87.50 | 11.40 | 9.50 | 9.80 | 0.00 | - | 1 | 29 | 28.32% |
| IFF250117P00090000 | 2024-04-19 3:37PM EDT | 90.00 | 11.90 | 10.80 | 13.00 | 0.00 | - | 1 | 70 | 34.03% |
| IFF250117P00095000 | 2024-04-12 1:31PM EDT | 95.00 | 15.60 | 13.80 | 15.10 | 0.00 | - | 1 | 8 | 29.43% |
| IFF250117P00100000 | 2024-02-21 10:33AM EDT | 100.00 | 23.98 | 17.10 | 20.80 | 0.00 | - | 2 | 12 | 36.85% |
© 2024 Yahoo. All rights reserved.