International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00060000 | 2024-02-21 2:30PM EDT | 2024-05-17 | 16.60 | 21.10 | 26.00 | 0.00 | - | 2 | 5 | 123.88% |
| IFF240621C00060000 | 2024-04-18 11:55AM EDT | 2024-06-21 | 24.90 | 22.80 | 27.50 | 0.00 | - | 1 | 0 | 59.67% |
| IFF240816C00060000 | 2024-02-22 11:03AM EDT | 2024-08-16 | 18.30 | 22.00 | 26.80 | 0.00 | - | 1 | 1 | 63.53% |
| IFF241018C00060000 | 2024-01-19 3:49PM EDT | 2024-10-18 | 21.74 | 20.90 | 24.70 | 0.00 | - | 5 | 5 | 24.12% |
| IFF241220C00060000 | 2023-10-09 3:33PM EDT | 2024-12-20 | 12.11 | 16.60 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| IFF250117C00060000 | 2024-03-11 1:22PM EDT | 2025-01-17 | 23.52 | 27.20 | 31.40 | 0.00 | - | 1 | 103 | 56.18% |
| IFF260116C00060000 | 2024-02-21 12:20PM EDT | 2026-01-16 | 21.80 | 27.30 | 31.40 | 0.00 | - | 1 | 25 | 43.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00060000 | 2024-04-05 9:40AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 66.60% |
| IFF240621P00060000 | 2024-04-05 9:40AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.25 | 0.00 | - | 5 | 1,139 | 50.68% |
| IFF240816P00060000 | 2024-03-19 10:13AM EDT | 2024-08-16 | 0.50 | 0.40 | 0.55 | 0.00 | - | 6 | 15 | 42.58% |
| IFF241018P00060000 | 2024-03-28 12:59PM EDT | 2024-10-18 | 0.99 | 0.50 | 2.90 | 0.00 | - | 1 | 30 | 56.52% |
| IFF241115P00060000 | 2024-04-08 1:32PM EDT | 2024-11-15 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 35.89% |
| IFF241220P00060000 | 2024-04-25 10:37AM EDT | 2024-12-20 | 1.10 | 0.90 | 1.05 | 0.00 | - | 1 | 18 | 34.60% |
| IFF250117P00060000 | 2024-04-09 3:49PM EDT | 2025-01-17 | 1.20 | 1.10 | 2.75 | 0.00 | - | 2 | 276 | 44.96% |
| IFF260116P00060000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 3.62 | 3.50 | 3.90 | 0.00 | - | 1 | 45 | 33.70% |
© 2024 Yahoo. All rights reserved.