International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621C00100000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 2.02 | 1.90 | 2.05 | -0.41 | -16.87% | 18 | 955 | 22.12% |
| IFF240719C00100000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 3.10 | 2.85 | 3.30 | -0.43 | -12.18% | 28 | 426 | 24.02% |
| IFF240816C00100000 | 2024-05-17 10:52AM EDT | 2024-08-16 | 5.00 | 4.90 | 6.00 | 0.00 | - | 20 | 163 | 33.79% |
| IFF241018C00100000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 6.80 | 6.60 | 7.00 | -0.20 | -2.86% | 11 | 237 | 29.74% |
| IFF241115C00100000 | 2024-05-01 2:14PM EDT | 2024-11-15 | 3.90 | 8.00 | 8.60 | 0.00 | - | 39 | 57 | 33.11% |
| IFF241220C00100000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 8.45 | 8.90 | 10.40 | 0.00 | - | 9 | 118 | 36.27% |
| IFF250117C00100000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 9.65 | 9.60 | 11.40 | -0.25 | -2.53% | 3 | 249 | 37.23% |
| IFF260116C00100000 | 2024-05-17 12:55PM EDT | 2026-01-16 | 18.00 | 17.60 | 19.80 | 0.00 | - | 2 | 20 | 40.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00100000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 2.45 | 2.65 | 2.90 | 0.00 | - | 513 | 555 | 19.26% |
| IFF240719P00100000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 3.40 | 3.40 | 4.00 | 0.00 | - | 5 | 5 | 21.02% |
| IFF240816P00100000 | 2024-05-14 1:03PM EDT | 2024-08-16 | 6.50 | 5.00 | 5.40 | 0.00 | - | 1 | 55 | 24.60% |
| IFF241018P00100000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 7.50 | 6.10 | 6.60 | 0.00 | - | 3 | 3 | 23.52% |
| IFF241220P00100000 | 2023-09-11 12:57PM EDT | 2024-12-20 | 31.70 | 33.50 | 35.20 | 0.00 | - | - | 1 | 114.76% |
| IFF250117P00100000 | 2024-05-14 2:45PM EDT | 2025-01-17 | 8.14 | 8.30 | 8.90 | -1.46 | -15.21% | 1 | 47 | 25.75% |
| IFF260116P00100000 | 2023-12-29 1:57PM EDT | 2026-01-16 | 23.70 | 21.40 | 23.50 | 0.00 | - | 1 | 1 | 45.49% |
© 2024 Yahoo. All rights reserved.