International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00090000 | 2024-04-26 2:17PM EDT | 2024-05-17 | 1.85 | 1.70 | 1.80 | +0.35 | +23.33% | 2 | 1,147 | 46.95% |
| IFF240621C00090000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 2.65 | 2.40 | 2.60 | 0.00 | - | 3 | 536 | 35.39% |
| IFF240816C00090000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.60 | 0.00 | - | 5 | 159 | 36.17% |
| IFF241018C00090000 | 2024-04-08 10:29AM EDT | 2024-10-18 | 5.30 | 5.40 | 5.70 | 0.00 | - | 13 | 119 | 33.72% |
| IFF241115C00090000 | 2024-04-12 10:08AM EDT | 2024-11-15 | 7.02 | 6.50 | 7.80 | 0.00 | - | 1 | 5 | 39.69% |
| IFF241220C00090000 | 2024-03-27 3:26PM EDT | 2024-12-20 | 7.70 | 7.20 | 7.50 | 0.00 | - | 11 | 83 | 35.55% |
| IFF250117C00090000 | 2024-04-11 3:37PM EDT | 2025-01-17 | 9.40 | 7.70 | 8.10 | 0.00 | - | 25 | 101 | 35.71% |
| IFF260116C00090000 | 2024-02-12 11:45AM EDT | 2026-01-16 | 10.30 | 11.80 | 14.30 | 0.00 | - | 2 | 12 | 37.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00090000 | 2024-04-16 3:07PM EDT | 2024-05-17 | 7.30 | 6.70 | 7.00 | 0.00 | - | 1 | 40 | 44.29% |
| IFF240621P00090000 | 2024-04-16 1:49PM EDT | 2024-06-21 | 8.20 | 7.20 | 9.00 | 0.00 | - | 3 | 23 | 43.46% |
| IFF240816P00090000 | 2024-04-26 10:55AM EDT | 2024-08-16 | 8.70 | 8.60 | 9.00 | -6.40 | -42.38% | 1 | 34 | 30.74% |
| IFF241018P00090000 | 2024-03-14 10:37AM EDT | 2024-10-18 | 11.52 | 9.80 | 10.70 | 0.00 | - | 1 | 22 | 32.04% |
| IFF241220P00090000 | 2024-01-19 1:21PM EDT | 2024-12-20 | 14.36 | 12.10 | 13.40 | 0.00 | - | 1 | 1 | 37.45% |
| IFF250117P00090000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 11.90 | 10.80 | 13.00 | 0.00 | - | 1 | 0 | 34.03% |
| IFF260116P00090000 | 2023-12-04 11:50AM EDT | 2026-01-16 | 19.00 | 16.70 | 18.80 | 0.00 | - | 5 | 8 | 35.22% |
© 2024 Yahoo. All rights reserved.