International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed 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 | 12.60 | 16.20 | 0.00 | - | 3 | 1,202 | 122.56% |
| IFF240621C00082500 | 2024-05-01 11:23AM EDT | 2024-06-21 | 5.50 | 12.50 | 16.90 | 0.00 | - | 1 | 218 | 60.99% |
| IFF240816C00082500 | 2024-04-26 3:47PM EDT | 2024-08-16 | 8.00 | 16.00 | 16.90 | 0.00 | - | 35 | 81 | 40.19% |
| IFF241018C00082500 | 2024-05-07 3:35PM EDT | 2024-10-18 | 15.00 | 15.80 | 19.60 | 0.00 | - | 10 | 44 | 45.50% |
| IFF250117C00082500 | 2024-04-12 1:42PM EDT | 2025-01-17 | 10.80 | 17.70 | 21.00 | 0.00 | - | 1 | 1 | 41.81% |
| IFF260116C00082500 | 2024-04-03 9:51AM EDT | 2026-01-16 | 17.50 | 17.70 | 21.30 | 0.00 | - | 1 | 1 | 27.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00082500 | 2024-05-08 2:38PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 266 | 53.13% |
| IFF240621P00082500 | 2024-05-08 12:12PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 114 | 30.66% |
| IFF240816P00082500 | 2024-05-09 3:02PM EDT | 2024-08-16 | 0.85 | 0.80 | 1.15 | -2.65 | -75.71% | 1 | 249 | 30.69% |
| IFF241018P00082500 | 2024-05-06 1:27PM EDT | 2024-10-18 | 4.00 | 0.00 | 1.65 | 0.00 | - | 1 | 15 | 27.31% |
| IFF241115P00082500 | 2024-03-28 9:51AM EDT | 2024-11-15 | 6.00 | 6.20 | 6.80 | 0.00 | - | 1 | 1 | 49.85% |
| IFF241220P00082500 | 2024-05-06 3:06PM EDT | 2024-12-20 | 5.30 | 2.50 | 2.70 | 0.00 | - | 1 | 9 | 28.38% |
| IFF250117P00082500 | 2024-04-30 3:46PM EDT | 2025-01-17 | 7.10 | 2.95 | 3.20 | 0.00 | - | 24 | 95 | 28.94% |
| IFF260116P00082500 | 2024-04-25 12:57PM EDT | 2026-01-16 | 11.30 | 6.40 | 7.30 | 0.00 | - | 1 | 2 | 28.88% |
© 2024 Yahoo. All rights reserved.