IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191115C001050002019-08-08 11:24AM EDT105.0019.400.000.000.00-300.00%
IFF191115C001100002019-06-07 11:21AM EDT110.0022.2033.7038.400.00-11162.10%
IFF191115C001150002019-08-15 10:49AM EDT115.004.710.000.000.00-200.78%
IFF191115C001200002019-08-15 11:41AM EDT120.002.200.000.000.00-903.13%
IFF191115C001250002019-08-14 9:47AM EDT125.002.600.000.000.00-906.25%
IFF191115C001300002019-08-14 9:48AM EDT130.001.100.000.000.00-206.25%
IFF191115C001350002019-08-08 3:22PM EDT135.000.680.000.000.00-106.25%
IFF191115C001400002019-08-12 3:34PM EDT140.000.900.000.000.00-52012.50%
IFF191115C001450002019-08-08 2:40PM EDT145.000.600.000.000.00-20012.50%
IFF191115C001500002019-08-06 11:36AM EDT150.000.200.000.000.00-359012.50%
IFF191115C001550002019-08-06 10:47AM EDT155.000.500.000.000.00-4012.50%
IFF191115C001600002019-06-28 1:56PM EDT160.002.502.052.350.00-653059.17%
IFF191115C001650002019-07-01 3:12PM EDT165.001.410.000.000.00-10012.50%
IFF191115C001700002019-07-18 10:01AM EDT170.000.500.004.900.00-505067.85%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191115P000800002019-08-14 12:00PM EDT80.000.400.000.000.00-12012.50%
IFF191115P000850002019-08-06 11:21AM EDT85.000.550.000.000.00-4012.50%
IFF191115P000900002019-08-15 1:13PM EDT90.001.250.000.000.00-50012.50%
IFF191115P000950002019-08-14 11:19AM EDT95.001.100.000.000.00-1006.25%
IFF191115P001000002019-08-15 1:59PM EDT100.002.900.000.000.00-806.25%
IFF191115P001050002019-08-16 2:18PM EDT105.003.000.000.000.00-203.13%
IFF191115P001100002019-08-15 1:15PM EDT110.005.200.000.000.00-201.56%
IFF191115P001150002019-08-16 10:09AM EDT115.008.200.000.000.00-300.00%
IFF191115P001200002019-08-07 3:58PM EDT120.005.600.000.000.00-400.00%
IFF191115P001250002019-08-14 1:57PM EDT125.0012.960.000.000.00-300.00%
IFF191115P001300002019-08-08 11:30AM EDT130.0010.550.000.000.00-200.00%
IFF191115P001350002019-08-16 11:13AM EDT135.0023.000.000.000.00-100.00%
IFF191115P001400002019-08-06 2:06PM EDT140.0019.600.000.000.00-20500.00%
IFF191115P001450002019-08-06 9:50AM EDT145.0019.000.000.000.00-1000.00%