International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00070000 | 2024-05-09 12:57PM EDT | 2024-05-17 | 26.38 | 24.80 | 29.50 | 0.00 | - | 1 | 198 | 259.18% |
| IFF240621C00070000 | 2024-04-17 10:42AM EDT | 2024-06-21 | 14.82 | 25.10 | 30.00 | 0.00 | - | 1 | 150 | 60.45% |
| IFF240816C00070000 | 2024-03-15 11:13AM EDT | 2024-08-16 | 15.80 | 15.70 | 18.30 | 0.00 | - | 5 | 6 | 0.00% |
| IFF241018C00070000 | 2024-02-29 11:05AM EDT | 2024-10-18 | 10.80 | 18.50 | 20.70 | 0.00 | - | 4 | 4 | 0.00% |
| IFF241220C00070000 | 2024-03-26 11:19AM EDT | 2024-12-20 | 16.20 | 17.70 | 18.10 | 0.00 | - | 1 | 139 | 0.00% |
| IFF250117C00070000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 29.32 | 27.50 | 32.10 | 0.00 | - | 1 | 54 | 53.98% |
| IFF260116C00070000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 25.60 | 32.30 | 35.30 | +3.34 | +15.00% | 1 | 62 | 44.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00070000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 82 | 974 | 125.39% |
| IFF240621P00070000 | 2024-05-03 11:13AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 566 | 55.96% |
| IFF240816P00070000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.65 | 0.00 | - | 1 | 287 | 44.58% |
| IFF241018P00070000 | 2024-04-29 12:06PM EDT | 2024-10-18 | 1.51 | 0.35 | 5.00 | 0.00 | - | 17 | 35 | 52.83% |
| IFF241115P00070000 | 2024-05-02 10:17AM EDT | 2024-11-15 | 0.59 | 0.50 | 3.40 | -1.46 | -71.22% | 1 | 2 | 53.41% |
| IFF241220P00070000 | 2024-04-12 9:54AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.95 | 0.00 | - | 1 | 148 | 32.36% |
| IFF250117P00070000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 2.90 | 2.80 | 3.20 | 0.00 | - | 2 | 90 | 45.13% |
| IFF260116P00070000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 3.35 | 1.05 | 4.00 | -3.25 | -49.24% | 2 | 35 | 31.55% |
© 2024 Yahoo. All rights reserved.