Australia markets closed

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.66-0.26 (-0.25%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF201120C000800002020-09-22 3:45PM EDT80.0040.510.000.000.00-100.00%
IFF201120C000900002020-07-21 9:53AM EDT90.0040.3529.4031.800.00-11262.11%
IFF201120C000950002020-10-22 1:27PM EDT95.0016.309.309.900.00--151.17%
IFF201120C001000002020-10-29 11:16AM EDT100.005.905.906.400.00-10912751.15%
IFF201120C001050002020-10-30 3:22PM EDT105.003.173.403.70-0.13-3.94%1121848.12%
IFF201120C001100002020-10-30 3:22PM EDT110.001.601.701.95-0.10-5.88%84346.66%
IFF201120C001150002020-10-30 2:22PM EDT115.001.000.750.90+0.15+17.65%5699945.26%
IFF201120C001200002020-10-30 2:42PM EDT120.000.400.350.45+0.01+2.56%841046.39%
IFF201120C001250002020-10-30 11:26AM EDT125.000.250.150.30+0.05+25.00%33,35450.49%
IFF201120C001300002020-10-29 1:27PM EDT130.000.200.050.250.00-341,16951.37%
IFF201120C001350002020-10-27 11:46AM EDT135.000.130.000.25-0.03-18.75%21,07856.25%
IFF201120C001400002020-10-30 1:09PM EDT140.000.050.000.20-0.09-64.29%121,04460.35%
IFF201120C001450002020-09-30 2:24PM EDT145.000.700.001.000.00-42786.43%
IFF201120C001500002020-10-27 11:14AM EDT150.000.130.000.250.00-11,54273.73%
IFF201120C001550002020-09-11 2:06PM EDT155.000.350.002.250.00-616117.43%
IFF201120C001600002020-09-24 9:47AM EDT160.000.150.001.600.00-15115.04%
IFF201120C001650002020-07-09 8:20PM EDT165.003.400.801.250.00-4341127.44%
IFF201120C001700002020-07-09 8:20PM EDT170.002.750.450.900.00--58122.46%
IFF201120C001750002020-07-28 3:12PM EDT175.000.500.004.800.00-470169.78%
IFF201120C001900002020-07-09 8:20PM EDT190.000.850.050.350.00-15117.58%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IFF201120P000600002020-07-09 8:20PM EDT60.000.600.100.350.00-36116.31%
IFF201120P000700002020-07-09 8:20PM EDT70.003.200.300.650.00--10100.00%
IFF201120P000750002020-08-04 9:33AM EDT75.000.550.000.000.00--025.00%
IFF201120P000800002020-10-29 2:35PM EDT80.000.250.200.350.00-51762.70%
IFF201120P000850002020-10-30 10:50AM EDT85.000.650.500.65+0.15+30.00%76559.42%
IFF201120P000900002020-10-29 1:16PM EDT90.001.000.951.200.00-2113955.27%
IFF201120P000950002020-10-30 12:23PM EDT95.001.851.902.15-0.05-2.63%237152.30%
IFF201120P001000002020-10-30 2:42PM EDT100.004.003.503.80+0.50+14.29%2264250.20%
IFF201120P001050002020-10-29 2:03PM EDT105.005.605.806.200.00-121,01149.78%
IFF201120P001100002020-10-29 12:31PM EDT110.008.909.109.500.00-43,84049.15%
IFF201120P001150002020-10-27 3:58PM EDT115.0012.7513.1013.600.00-649650.90%
IFF201120P001200002020-10-20 10:06AM EDT120.009.0416.1020.500.00-252057.06%
IFF201120P001250002020-10-27 12:52PM EDT125.0022.7720.8025.500.00-2,0003,13963.82%
IFF201120P001300002020-10-27 9:40AM EDT130.0022.4025.6030.500.00-801,26570.26%
IFF201120P001350002020-10-08 12:45PM EDT135.0019.7730.5035.500.00-15277.00%
IFF201120P001400002020-08-25 11:54AM EDT140.0019.5023.9024.400.00-5390.00%
IFF201120P001500002020-10-19 12:08AM EDT150.0031.7645.6050.500.00--1899.76%