International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00082500 | 2024-05-08 11:16AM EDT | 2024-05-17 | 14.85 | 15.10 | 19.40 | 0.00 | - | 2 | 1,202 | 175.78% |
| IFF240621C00082500 | 2024-05-01 11:23AM EDT | 2024-06-21 | 5.50 | 15.10 | 20.00 | 0.00 | - | 1 | 218 | 78.25% |
| IFF240816C00082500 | 2024-04-26 3:47PM EDT | 2024-08-16 | 8.00 | 16.50 | 20.20 | 0.00 | - | 35 | 81 | 50.42% |
| IFF241018C00082500 | 2024-05-14 1:01PM EDT | 2024-10-18 | 17.10 | 18.10 | 22.00 | 0.00 | - | 1 | 44 | 48.48% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 2025-01-17 | 10.80 | 18.50 | 20.40 | 0.00 | - | 1 | 1 | 31.71% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 2026-01-16 | 17.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 22.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00082500 | 2024-05-10 10:09AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 267 | 154.69% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 12.50% |
| IFF240816P00082500 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.70 | 0.45 | 1.65 | 0.00 | - | 1 | 249 | 39.70% |
| IFF241018P00082500 | 2024-05-16 1:17PM EDT | 2024-10-18 | 1.20 | 0.95 | 4.80 | 0.00 | - | 20 | 42 | 48.45% |
| IFF241115P00082500 | 2024-05-13 1:02PM EDT | 2024-11-15 | 2.13 | 1.30 | 4.50 | 0.00 | - | 1 | 2 | 43.16% |
| IFF241220P00082500 | 2024-05-06 3:06PM EDT | 2024-12-20 | 5.30 | 1.75 | 2.10 | 0.00 | - | 1 | 9 | 28.24% |
| IFF250117P00082500 | 2024-04-30 3:46PM EDT | 2025-01-17 | 7.10 | 2.30 | 2.50 | 0.00 | - | 24 | 95 | 28.50% |
| IFF260116P00082500 | 2024-05-13 2:01PM EDT | 2026-01-16 | 7.12 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 34.81% |
© 2024 Yahoo. All rights reserved.