International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00085000 | 2024-05-17 9:53AM EDT | 2024-05-17 | 14.43 | 14.30 | 17.00 | +1.65 | +12.91% | 5 | 418 | 281.25% |
| IFF240621C00085000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 11.82 | 13.10 | 17.50 | 0.00 | - | 3 | 342 | 70.56% |
| IFF240816C00085000 | 2024-05-13 12:33PM EDT | 2024-08-16 | 14.06 | 15.10 | 18.30 | 0.00 | - | 30 | 146 | 49.62% |
| IFF241018C00085000 | 2024-05-15 10:02AM EDT | 2024-10-18 | 14.50 | 16.40 | 20.00 | 0.00 | - | 2 | 117 | 46.70% |
| IFF241115C00085000 | 2024-04-09 11:29AM EDT | 2024-11-15 | 10.19 | 15.20 | 18.40 | 0.00 | - | - | 1 | 35.66% |
| IFF241220C00085000 | 2024-04-22 11:20AM EDT | 2024-12-20 | 9.50 | 17.40 | 21.40 | 0.00 | - | 1 | 52 | 45.02% |
| IFF250117C00085000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 18.30 | 18.20 | 20.00 | +7.70 | +72.64% | 1 | 140 | 37.07% |
| IFF260116C00085000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 21.01 | 24.20 | 28.90 | 0.00 | - | 1 | 23 | 44.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00085000 | 2024-05-16 12:31PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 492 | 133.59% |
| IFF240621P00085000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 0.35 | 0.00 | 4.80 | 0.00 | - | 250 | 397 | 65.85% |
| IFF240816P00085000 | 2024-05-17 11:25AM EDT | 2024-08-16 | 0.85 | 0.70 | 1.00 | -0.05 | -5.56% | 1 | 73 | 29.71% |
| IFF241018P00085000 | 2024-05-10 11:26AM EDT | 2024-10-18 | 2.15 | 1.30 | 1.55 | 0.00 | - | 13 | 150 | 26.66% |
| IFF241115P00085000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 2.97 | 1.95 | 3.60 | 0.00 | - | 5 | 7 | 35.16% |
| IFF241220P00085000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 2.90 | 2.35 | 2.65 | 0.00 | - | 4 | 51 | 27.94% |
| IFF250117P00085000 | 2024-05-16 1:19PM EDT | 2025-01-17 | 3.35 | 2.85 | 4.40 | 0.00 | - | 2 | 84 | 33.55% |
| IFF260116P00085000 | 2024-02-26 10:42AM EDT | 2026-01-16 | 13.50 | 11.70 | 14.10 | 0.00 | - | 1 | 8 | 43.98% |
© 2024 Yahoo. All rights reserved.