Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.50-0.67 (-0.47%)
At close: 04:00PM EST
141.50 0.00 (0.00%)
After hours: 05:12PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF220121C000750002020-10-29 9:46AM EST75.0029.1035.0040.000.00--50.00%
IFF220121C000800002020-11-05 3:55PM EST80.0028.800.000.000.00-300.00%
IFF220121C000850002021-05-28 2:30PM EST85.0056.6561.0065.700.00-10157.13%
IFF220121C000900002020-11-10 2:45PM EST90.0024.650.000.000.00-100.00%
IFF220121C000950002021-06-15 11:53AM EST95.0052.0351.0055.900.00-30133.03%
IFF220121C001000002021-06-09 1:32PM EST100.0046.8046.4051.000.00-10123.29%
IFF220121C001050002021-06-09 2:16PM EST105.0042.3141.5046.000.00-50112.35%
IFF220121C001100002021-02-23 3:18PM EST110.0035.2030.5035.500.00-101155.98%
IFF220121C001200002021-06-15 9:26AM EST120.0026.9028.5030.700.00-51085.34%
IFF220121C001250002021-04-06 10:31AM EST125.0023.0023.1026.600.00-110276.09%
IFF220121C001300002021-05-21 11:47AM EST130.0016.6817.8021.000.00-152862.99%
IFF220121C001350002020-10-28 10:42AM EST135.004.180.000.000.00-100.00%
IFF220121C001400002021-06-22 12:54PM EST140.0014.4013.2016.500.00-14066.64%
IFF220121C001450002021-06-22 12:54PM EST145.0011.8010.6012.500.00-119161.45%
IFF220121C001500002021-06-23 2:51PM EST150.009.008.3010.400.00-372560.13%
IFF220121C001550002021-06-17 8:59AM EST155.006.406.207.900.00-13756.91%
IFF220121C001650002021-05-10 2:47PM EST165.004.702.255.100.00-506051.82%
IFF220121C001700002021-06-07 12:05PM EST170.002.152.254.100.00-23354.08%
IFF220121C001750002021-01-28 9:35AM EST175.002.154.508.300.00-1378.33%
IFF220121C001800002021-02-23 10:57AM EST180.007.001.805.300.00-1966.24%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF220121P000550002021-05-05 8:30AM EST55.000.100.050.150.00-114105.27%
IFF220121P000600002020-10-19 3:37PM EST60.001.910.000.000.00--050.00%
IFF220121P000700002021-02-04 10:02AM EST70.001.500.104.800.00-212144.39%
IFF220121P000750002021-02-12 11:19AM EST75.000.800.050.000.00-52062.11%
IFF220121P000800002021-05-12 11:14AM EST80.000.400.004.800.00-2118120.70%
IFF220121P000850002021-06-23 10:20AM EST85.000.650.001.700.00-22585.40%
IFF220121P000900002020-11-09 12:58PM EST90.007.500.000.000.00--025.00%
IFF220121P000950002021-04-26 2:49PM EST95.001.250.251.300.00-16568.12%
IFF220121P001000002021-05-06 1:08PM EST100.001.300.652.400.00-29571.88%
IFF220121P001050002021-05-28 8:45AM EST105.001.600.552.300.00-4020462.77%
IFF220121P001100002021-06-09 12:27PM EST110.002.050.852.450.00-620857.59%
IFF220121P001150002021-06-15 2:17PM EST115.002.301.352.450.00-219452.32%
IFF220121P001200002021-06-14 1:32PM EST120.003.101.552.950.00-425652.67%
IFF220121P001250002021-06-14 12:38PM EST125.004.002.403.900.00-361650.34%
IFF220121P001300002021-06-15 8:51AM EST130.004.803.404.800.00-512046.36%
IFF220121P001350002021-06-14 11:17AM EST135.005.454.806.300.00-111444.19%
IFF220121P001450002021-06-21 1:51PM EST145.0010.308.6010.800.00-16041.50%
IFF220121P001500002020-09-21 2:39PM EST150.0040.5046.0051.000.00--1206.18%
IFF220121P001550002020-10-18 11:08PM EST155.0047.600.000.000.00--10.00%
IFF220121P001700002020-09-23 12:36PM EST170.0058.2063.7068.300.00--2222.17%
IFF220121P001800002020-09-23 12:50PM EST180.0067.4073.0078.000.00--3231.69%
IFF220121P001850002020-11-09 1:10PM EST185.0077.000.000.000.00-770.00%
Advertisement
Advertisement