International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00075000 | 2024-05-16 2:14PM EDT | 2024-05-17 | 22.75 | 22.80 | 27.00 | 0.00 | - | 4 | 48 | 306.25% |
| IFF240621C00075000 | 2024-05-06 11:12AM EDT | 2024-06-21 | 14.34 | 22.60 | 27.50 | 0.00 | - | 1 | 291 | 56.74% |
| IFF240816C00075000 | 2024-05-06 1:53PM EDT | 2024-08-16 | 16.18 | 23.10 | 28.00 | 0.00 | - | 5 | 13 | 67.94% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 2024-10-18 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 0.00% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 2024-12-20 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 0.00% |
| IFF250117C00075000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 24.72 | 25.50 | 30.00 | 0.00 | - | 1 | 26 | 51.09% |
| IFF260116C00075000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 22.10 | 30.50 | 35.50 | 0.00 | - | 1 | 25 | 47.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00075000 | 2024-05-16 12:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 436 | 576.17% |
| IFF240621P00075000 | 2024-05-16 11:20AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.55 | 0.00 | - | 13 | 527 | 53.71% |
| IFF240816P00075000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 12.50% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 2024-10-18 | 3.50 | 2.15 | 2.45 | 0.00 | - | 19 | 142 | 46.64% |
| IFF241115P00075000 | 2024-04-22 12:06PM EDT | 2024-11-15 | 3.70 | 0.20 | 1.65 | 0.00 | - | - | 8 | 37.46% |
| IFF241220P00075000 | 2024-05-13 2:01PM EDT | 2024-12-20 | 1.25 | 0.65 | 4.70 | 0.00 | - | 1 | 4 | 51.31% |
| IFF250117P00075000 | 2024-05-13 9:36AM EDT | 2025-01-17 | 1.50 | 1.15 | 1.40 | 0.00 | - | 3 | 80 | 30.68% |
| IFF260116P00075000 | 2024-05-07 2:55PM EDT | 2026-01-16 | 5.90 | 2.40 | 5.70 | 0.00 | - | 2 | 27 | 33.58% |
© 2024 Yahoo. All rights reserved.