IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191018C000700002019-09-19 3:20PM EDT70.0052.9846.7051.500.00--0248.44%
IFF191018C001050002019-08-27 9:51AM EDT105.006.5013.8018.100.00-141135.30%
IFF191018C001100002019-10-08 2:09PM EDT110.005.608.909.700.00-250259.91%
IFF191018C001150002019-10-10 2:13PM EDT115.002.304.304.700.00-4522143.56%
IFF191018C001200002019-10-11 10:35AM EDT120.001.050.851.100.00-129129.69%
IFF191018C001250002019-10-11 10:09AM EDT125.000.120.000.250.00-275234.96%
IFF191018C001300002019-10-07 11:33AM EDT130.000.090.000.500.00-137453.13%
IFF191018C001350002019-10-07 11:33AM EDT135.000.060.000.350.00-111664.45%
IFF191018C001450002019-09-20 10:02AM EDT145.000.460.004.900.00-11177.93%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191018P000700002019-09-16 9:36AM EDT70.000.250.000.350.00--2220.70%
IFF191018P000900002019-08-27 2:57PM EDT90.000.550.000.300.00-5060122.46%
IFF191018P000950002019-09-23 2:54PM EDT95.000.100.004.900.00-322206.15%
IFF191018P001000002019-10-08 11:15AM EDT100.000.100.000.100.00-119568.36%
IFF191018P001050002019-10-07 2:03PM EDT105.000.250.000.500.00-14868.95%
IFF191018P001100002019-10-09 9:56AM EDT110.000.200.050.250.00-440747.66%
IFF191018P001150002019-10-14 9:55AM EDT115.000.550.250.450.00-144731.25%
IFF191018P001200002019-10-09 1:34PM EDT120.005.101.702.150.00-11,05825.71%
IFF191018P001250002019-10-10 9:34AM EDT125.009.704.808.400.00-221381.05%
IFF191018P001300002019-10-07 10:21AM EDT130.0011.709.5013.400.00-1050.00%
IFF191018P001350002019-09-16 9:36AM EDT135.0010.6214.4018.400.00--061.91%