IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191220C001000002019-08-16 11:16AM EDT100.0015.409.9010.800.00-30930.27%
IFF191220C001050002019-08-13 1:05PM EDT105.0016.606.907.600.00-3028.47%
IFF191220C001100002019-08-16 10:00AM EDT110.007.505.205.600.00-1329.42%
IFF191220C001150002019-08-23 10:14AM EDT115.002.802.653.20-0.80-22.22%143126.29%
IFF191220C001200002019-08-07 3:57PM EDT120.005.101.402.000.00-1626.10%
IFF191220C001250002019-08-23 3:20PM EDT125.000.950.951.35-0.15-13.64%189426.97%
IFF191220C001300002019-08-22 10:03AM EDT130.000.750.400.600.00-3416224.90%
IFF191220C001350002019-08-08 9:45AM EDT135.002.840.000.350.00-1825.20%
IFF191220C001400002019-08-23 3:46PM EDT140.000.260.000.65-0.14-35.00%18432.06%
IFF191220C001450002019-08-06 12:43PM EDT145.000.550.000.000.00-22512.50%
IFF191220C001500002019-08-15 12:01PM EDT150.000.400.000.000.00-236712.50%
IFF191220C001550002019-08-13 11:56AM EDT155.000.300.000.000.00-22712.50%
IFF191220C001600002019-08-06 12:51PM EDT160.000.350.000.000.00-22613512.50%
IFF191220C001650002019-06-20 3:57PM EDT165.003.501.151.450.00-1453.08%
IFF191220C001700002019-08-06 1:21PM EDT170.001.000.000.000.00-101412.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF191220P000800002019-08-06 10:50AM EDT80.000.450.650.850.00-22437.90%
IFF191220P000850002019-08-22 3:21PM EDT85.001.051.251.450.00-104037.04%
IFF191220P000900002019-08-20 12:01PM EDT90.001.201.852.100.00-10010234.67%
IFF191220P000950002019-08-19 12:10AM EDT95.002.202.653.100.00--332.85%
IFF191220P001000002019-08-23 10:08AM EDT100.004.104.104.40+2.00+95.24%18330.74%
IFF191220P001050002019-08-22 2:48PM EDT105.005.205.706.200.00-32128.91%
IFF191220P001100002019-08-23 12:43PM EDT110.009.008.208.70+1.70+23.29%182527.76%
IFF191220P001150002019-08-15 10:17AM EDT115.008.4611.5012.900.00-1011631.66%
IFF191220P001200002019-08-22 9:37AM EDT120.0011.9113.4016.400.00-33030.76%
IFF191220P001250002019-08-08 10:18AM EDT125.006.8019.6021.000.00-1294233.79%
IFF191220P001300002019-08-22 9:51AM EDT130.0021.1022.5026.800.00-101742.76%
IFF191220P001350002019-08-06 1:42PM EDT135.0016.2527.1031.600.00-92246.05%
IFF191220P001400002019-08-06 9:57AM EDT140.0021.9032.0036.500.00-54249.51%
IFF191220P001450002019-08-23 2:42PM EDT145.0040.0038.5040.50+31.70+381.93%10010946.81%
IFF191220P001500002019-07-26 9:34AM EDT150.0010.0142.0046.400.00-51456.19%
IFF191220P001600002019-06-26 2:42PM EDT160.0017.4015.9016.700.00--00.00%