International Flavors & Fragrances Inc. (IFF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00095000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 3 | 271 | 47.02% |
| IFF240621C00095000 | 2024-04-25 11:25AM EDT | 2024-06-21 | 1.12 | 1.20 | 1.35 | 0.00 | - | 21 | 0 | 34.86% |
| IFF240816C00095000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 2.80 | 2.60 | 3.00 | -0.15 | -5.08% | 1 | 768 | 35.38% |
| IFF241018C00095000 | 2024-04-22 10:10AM EDT | 2024-10-18 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 117 | 33.48% |
| IFF241115C00095000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 4.90 | 4.70 | 5.20 | 0.00 | - | 1 | 3 | 35.72% |
| IFF241220C00095000 | 2024-04-22 10:52AM EDT | 2024-12-20 | 5.50 | 5.40 | 5.70 | 0.00 | - | 1 | 86 | 34.89% |
| IFF250117C00095000 | 2024-04-25 3:44PM EDT | 2025-01-17 | 6.00 | 5.90 | 6.20 | 0.00 | - | 2 | 6,410 | 34.80% |
| IFF260116C00095000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 11.95 | 10.90 | 12.70 | +0.95 | +8.64% | 1 | 21 | 37.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240621P00095000 | 2024-04-11 12:53PM EDT | 2024-06-21 | 10.20 | 9.60 | 12.80 | 0.00 | - | 1 | 0 | 44.91% |
| IFF241018P00095000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 12.60 | 12.70 | 13.20 | 0.00 | - | 28 | 59 | 27.40% |
| IFF241220P00095000 | 2024-04-26 12:54PM EDT | 2024-12-20 | 14.00 | 13.70 | 14.40 | -4.40 | -23.91% | 2 | 7 | 28.37% |
| IFF250117P00095000 | 2024-04-12 1:31PM EDT | 2025-01-17 | 15.60 | 13.80 | 15.10 | 0.00 | - | 1 | 8 | 29.43% |
| IFF260116P00095000 | 2024-02-23 1:12PM EDT | 2026-01-16 | 18.78 | 16.30 | 20.60 | 0.00 | - | 3 | 3 | 31.79% |
© 2024 Yahoo. All rights reserved.