International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed 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 | 2024-03-14 11:16AM EDT | 2024-05-17 | 8.50 | 9.80 | 10.40 | 0.00 | - | 1 | 82 | 52.30% |
| IFF240621C00075000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 10.10 | 8.50 | 12.20 | 0.00 | - | 3 | 292 | 51.71% |
| IFF240816C00075000 | 2024-04-02 2:54PM EDT | 2024-08-16 | 12.45 | 12.00 | 14.40 | 0.00 | - | 1 | 8 | 51.21% |
| IFF241018C00075000 | 2024-02-27 1:18PM EDT | 2024-10-18 | 7.11 | 13.20 | 16.60 | 0.00 | - | 2 | 13 | 51.99% |
| IFF241220C00075000 | 2024-02-27 10:35AM EDT | 2024-12-20 | 10.00 | 16.10 | 18.00 | 0.00 | - | 10 | 22 | 50.54% |
| IFF250117C00075000 | 2024-04-02 10:30AM EDT | 2025-01-17 | 17.30 | 15.20 | 16.80 | 0.00 | - | 2 | 25 | 43.23% |
| IFF260116C00075000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 15.65 | 19.40 | 22.70 | 0.00 | - | 1 | 24 | 43.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00075000 | 2024-04-12 3:54PM EDT | 2024-05-17 | 1.04 | 0.80 | 0.95 | 0.00 | - | 6 | 433 | 44.48% |
| IFF240621P00075000 | 2024-04-10 9:59AM EDT | 2024-06-21 | 1.05 | 1.30 | 1.95 | 0.00 | - | 1 | 535 | 40.04% |
| IFF240816P00075000 | 2024-04-19 9:30AM EDT | 2024-08-16 | 2.65 | 2.50 | 2.70 | 0.00 | - | 6 | 881 | 34.20% |
| IFF241018P00075000 | 2024-04-05 9:45AM EDT | 2024-10-18 | 3.50 | 3.30 | 3.60 | 0.00 | - | 19 | 142 | 32.34% |
| IFF241220P00075000 | 2024-01-26 10:35AM EDT | 2024-12-20 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 5 | 35.16% |
| IFF250117P00075000 | 2024-04-12 9:51AM EDT | 2025-01-17 | 4.40 | 4.80 | 5.10 | 0.00 | - | 2 | 81 | 32.51% |
| IFF260116P00075000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 7.50 | 8.60 | 10.70 | 0.00 | - | 1 | 28 | 35.60% |
© 2024 Yahoo. All rights reserved.