IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF200221C001100002019-08-22 3:14PM EDT110.007.006.707.00-2.54-26.62%321026.20%
IFF200221C001150002019-08-19 11:54AM EDT115.007.104.605.000.00-2825.75%
IFF200221C001200002019-08-15 12:03PM EDT120.003.303.103.40-0.90-21.43%15125.13%
IFF200221C001250002019-08-09 1:47PM EDT125.003.941.952.250.00-1724.70%
IFF200221C001300002019-08-22 9:55AM EDT130.001.501.201.50-0.15-9.09%23324.66%
IFF200221C001350002019-08-19 11:52AM EDT135.001.390.701.050.00-75525.09%
IFF200221C001400002019-08-20 1:30PM EDT140.000.750.450.950.00-186627.15%
IFF200221C001450002019-08-12 1:33PM EDT145.000.900.154.400.00-1447.69%
IFF200221C001500002019-07-19 1:37PM EDT150.000.500.101.900.00-118638.50%
IFF200221C001550002019-08-19 10:57AM EDT155.000.330.052.750.00-52145.75%
IFF200221C001600002019-07-22 2:13PM EDT160.002.900.051.850.00-1243.12%
IFF200221C001700002019-08-16 12:52PM EDT170.000.200.001.850.00-10022247.56%
IFF200221C001800002019-08-16 2:03PM EDT180.000.250.650.400.00-11337.84%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF200221P000850002019-08-20 12:00PM EDT85.001.321.701.900.00-22233.52%
IFF200221P000900002019-08-22 12:14PM EDT90.002.302.402.60+0.25+12.20%15031.43%
IFF200221P000950002019-08-22 10:34AM EDT95.003.073.403.70+0.51+19.92%11630.12%
IFF200221P001050002019-08-22 2:28PM EDT105.006.706.707.00+1.02+17.96%55627.63%
IFF200221P001100002019-08-22 10:23AM EDT110.008.458.809.40+1.65+24.26%14226.74%
IFF200221P001150002019-08-20 9:30AM EDT115.009.1011.9012.300.00-24225.97%
IFF200221P001200002019-08-15 10:59AM EDT120.0013.5515.3016.000.00-31126.48%
IFF200221P001250002019-08-08 10:00AM EDT125.0016.0619.3020.200.00-1927.71%
IFF200221P001300002019-08-08 10:01AM EDT130.0012.0023.5024.600.00-24628.89%
IFF200221P001350002019-08-08 10:01AM EDT135.0015.2027.5030.500.00-4910236.35%
IFF200221P001400002019-08-08 6:04PM EDT140.0019.2031.8034.100.00--132.81%
IFF200221P001450002019-08-06 9:32AM EDT145.0022.3635.7040.000.00-31440.36%
IFF200221P001500002019-06-27 9:35AM EDT150.0013.0510.3011.500.00-100.00%
IFF200221P001550002019-08-01 1:30PM EDT155.0015.6045.3049.900.00--545.33%
IFF200221P001900002019-07-15 12:32PM EDT190.0045.5077.1082.000.00-100.00%