IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF190920C001100002019-08-20 2:08PM EDT110.003.100.000.000.00-2074700.00%
IFF190920C001150002019-08-20 12:22PM EDT115.001.360.000.000.00-261533.13%
IFF190920C001200002019-08-19 12:14PM EDT120.000.500.000.000.00-21866.25%
IFF190920C001250002019-08-20 10:23AM EDT125.000.200.000.000.00-15712.50%
IFF190920C001300002019-08-14 2:33PM EDT130.000.300.000.000.00-47712.50%
IFF190920C001350002019-08-13 1:22PM EDT135.000.150.000.000.00-12512.50%
IFF190920C001400002019-08-06 9:35AM EDT140.000.500.000.000.00-2112.50%
IFF190920C001450002019-08-09 9:30AM EDT145.000.050.000.000.00-148125.00%
IFF190920C001500002019-08-01 12:50PM EDT150.000.050.000.000.00-54825.00%
IFF190920C001550002019-08-13 1:39PM EDT155.001.550.000.000.00-1225.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF190920P000950002019-08-20 10:39AM EDT95.000.200.000.000.00-2556612.50%
IFF190920P001000002019-08-20 3:03PM EDT100.000.670.000.000.00-11206.25%
IFF190920P001050002019-08-20 3:57PM EDT105.001.500.000.000.00-1124353.13%
IFF190920P001100002019-08-20 2:39PM EDT110.003.150.000.000.00-34910.05%
IFF190920P001150002019-08-20 1:11PM EDT115.005.990.000.000.00-41090.00%
IFF190920P001200002019-08-20 10:28AM EDT120.009.000.000.000.00-13350.00%
IFF190920P001250002019-08-14 1:57PM EDT125.0012.800.000.000.00-2670.00%
IFF190920P001300002019-08-14 10:09AM EDT130.0014.970.000.000.00-1210.00%
IFF190920P001350002019-08-12 10:20AM EDT135.0014.030.000.000.00-230.00%
IFF190920P001400002019-08-05 3:10PM EDT140.0015.510.000.000.00-2110.00%
IFF190920P001450002019-08-05 1:06PM EDT145.0019.100.000.000.00-4280.00%
IFF190920P001500002019-08-06 9:32AM EDT150.0026.000.000.000.00-2120.00%