International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 60.00 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 0.00% |
| IFF240517C00062500 | 2024-03-11 9:32AM EDT | 62.50 | 17.60 | 21.10 | 26.00 | 0.00 | - | 20 | 0 | 153.13% |
| IFF240517C00065000 | 2024-02-21 12:56PM EDT | 65.00 | 11.10 | 16.50 | 21.40 | 0.00 | - | 13 | 13 | 0.00% |
| IFF240517C00067500 | 2024-02-28 10:52AM EDT | 67.50 | 7.60 | 16.60 | 21.50 | 0.00 | - | 1 | 20 | 139.21% |
| IFF240517C00070000 | 2024-03-26 11:45AM EDT | 70.00 | 13.17 | 14.10 | 15.70 | 0.00 | - | 2 | 199 | 0.00% |
| IFF240517C00072500 | 2024-02-21 12:26PM EDT | 72.50 | 5.80 | 10.60 | 13.10 | 0.00 | - | 13 | 75 | 0.00% |
| IFF240517C00075000 | 2024-03-14 11:16AM EDT | 75.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 0.00% |
| IFF240517C00077500 | 2024-04-26 11:26AM EDT | 77.50 | 8.40 | 9.70 | 10.50 | 0.00 | - | 1 | 557 | 56.35% |
| IFF240517C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 6.00 | 8.00 | 8.30 | 0.00 | - | 3 | 1,070 | 56.64% |
| IFF240517C00082500 | 2024-04-30 10:34AM EDT | 82.50 | 5.10 | 6.00 | 6.60 | 0.00 | - | 1 | 1,207 | 54.93% |
| IFF240517C00085000 | 2024-05-02 1:34PM EDT | 85.00 | 4.40 | 4.50 | 4.90 | +1.10 | +33.33% | 50 | 450 | 53.64% |
| IFF240517C00087500 | 2024-05-02 3:59PM EDT | 87.50 | 3.40 | 3.40 | 3.60 | +1.15 | +51.11% | 16 | 3,240 | 54.44% |
| IFF240517C00090000 | 2024-05-02 2:56PM EDT | 90.00 | 2.18 | 2.30 | 2.55 | +0.58 | +36.25% | 15 | 1,183 | 53.32% |
| IFF240517C00092500 | 2024-05-02 3:42PM EDT | 92.50 | 1.60 | 1.50 | 1.80 | +0.17 | +11.89% | 32 | 533 | 53.05% |
| IFF240517C00095000 | 2024-05-02 3:22PM EDT | 95.00 | 1.10 | 1.00 | 1.15 | +0.35 | +46.67% | 65 | 281 | 52.64% |
| IFF240517C00100000 | 2024-05-02 3:18PM EDT | 100.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 16 | 1,657 | 54.10% |
| IFF240517C00105000 | 2024-04-18 10:00AM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 52.54% |
| IFF240517C00110000 | 2024-02-07 4:17PM EDT | 110.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 126.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00045000 | 2024-01-02 12:18PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 291.31% |
| IFF240517P00050000 | 2024-02-26 11:50AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 147.66% |
| IFF240517P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 60.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 5 | 89 | 74.22% |
| IFF240517P00062500 | 2024-02-27 1:38PM EDT | 62.50 | 0.50 | 0.00 | 2.80 | 0.00 | - | 152 | 174 | 144.24% |
| IFF240517P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 949 | 69.14% |
| IFF240517P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 281 | 64.06% |
| IFF240517P00070000 | 2024-05-02 3:23PM EDT | 70.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 6 | 571 | 62.11% |
| IFF240517P00072500 | 2024-04-30 12:23PM EDT | 72.50 | 0.28 | 0.20 | 0.35 | 0.00 | - | 1 | 844 | 59.08% |
| IFF240517P00075000 | 2024-05-02 11:29AM EDT | 75.00 | 0.50 | 0.35 | 0.50 | -0.13 | -20.63% | 19 | 434 | 55.96% |
| IFF240517P00077500 | 2024-05-01 12:54PM EDT | 77.50 | 1.10 | 0.65 | 0.85 | 0.00 | - | 30 | 1,097 | 55.37% |
| IFF240517P00080000 | 2024-04-29 2:12PM EDT | 80.00 | 1.25 | 1.00 | 1.30 | -0.05 | -3.85% | 3 | 1,243 | 52.95% |
| IFF240517P00082500 | 2024-05-02 3:41PM EDT | 82.50 | 1.90 | 1.80 | 1.95 | -0.30 | -13.64% | 3 | 270 | 53.08% |
| IFF240517P00085000 | 2024-05-02 2:46PM EDT | 85.00 | 2.90 | 2.70 | 2.85 | -0.80 | -21.62% | 3 | 424 | 51.95% |
| IFF240517P00087500 | 2024-05-02 3:20PM EDT | 87.50 | 4.10 | 3.90 | 4.10 | -1.80 | -30.51% | 3 | 192 | 51.73% |
| IFF240517P00090000 | 2024-05-02 3:10PM EDT | 90.00 | 5.50 | 5.40 | 5.60 | -0.80 | -12.70% | 1 | 41 | 51.61% |
© 2024 Yahoo. All rights reserved.