Advertisement
Advertisement
U.S. Markets close in 6 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Real Time Price. Currency in USD
105.19-1.54 (-1.45%)
As of 09:39AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF230120C000550002021-11-10 6:55AM EST55.0077.5889.0094.000.00-30718.90%
IFF230120C000600002021-11-10 6:55AM EST60.0070.5084.1088.900.00-10635.99%
IFF230120C000650002021-11-10 6:55AM EST65.0051.7579.6084.400.00-11578.44%
IFF230120C000700002021-11-10 6:55AM EST70.0064.0074.0079.000.00-11517.43%
IFF230120C000750002021-11-10 6:55AM EST75.0081.0069.0074.000.00-10471.61%
IFF230120C000800002021-11-10 6:55AM EST80.0069.5964.5069.500.00-32436.62%
IFF230120C000850002021-11-10 6:55AM EST85.0069.9059.5064.500.00-211400.28%
IFF230120C000900002021-11-10 6:55AM EST90.0055.7055.6059.900.00-212373.97%
IFF230120C000950002021-11-10 6:55AM EST95.0041.9650.5055.000.00-510343.26%
IFF230120C001000002022-07-05 11:50AM EST100.0021.2027.9028.900.00-184172.71%
IFF230120C001050002022-08-09 2:59PM EST105.0019.0920.4022.200.00-47138.11%
IFF230120C001100002022-08-09 12:00PM EST110.0017.2017.9019.400.00-12133.31%
IFF230120C001150002022-07-29 9:06AM EST115.0017.0014.3015.600.00-117120.79%
IFF230120C001200002022-07-20 9:41AM EST120.009.0111.1012.200.00-18109.75%
IFF230120C001250002022-08-10 1:28PM EST125.008.558.508.80+0.25+3.01%51499.17%
IFF230120C001300002022-08-10 2:39PM EST130.005.906.206.50-2.90-32.95%13491.42%
IFF230120C001350002022-08-05 2:33PM EST135.006.084.506.100.00-212690.94%
IFF230120C001400002022-08-03 2:51PM EST140.004.503.103.400.00-34580.66%
IFF230120C001450002022-08-05 2:33PM EST145.003.332.102.300.00-56176.17%
IFF230120C001500002022-08-09 9:48AM EST150.001.501.451.600.00-112373.41%
IFF230120C001550002022-08-09 2:50PM EST155.000.850.951.100.00-197170.85%
IFF230120C001600002022-07-22 10:55AM EST160.001.000.600.750.00-17568.65%
IFF230120C001650002022-01-05 10:12AM EST165.008.506.107.900.00-139139.12%
IFF230120C001700002021-12-22 10:53AM EST170.005.504.906.700.00-18134.33%
IFF230120C001750002021-11-09 2:48PM EST175.009.005.608.400.00-146148.71%
IFF230120C001800002022-01-04 10:18AM EST180.005.203.204.700.00-323126.49%
IFF230120C001850002021-11-10 6:55AM EST185.007.103.206.800.00-241140.41%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF230120P000550002021-10-19 2:58PM EST55.000.550.004.900.00-1414149.76%
IFF230120P000600002021-11-10 6:56AM EST60.004.200.002.600.00--2111.69%
IFF230120P000650002021-12-28 1:40PM EST65.000.900.002.450.00-5997.02%
IFF230120P000750002021-11-10 6:56AM EST75.001.350.005.000.00--191.65%
IFF230120P000800002022-08-10 8:53AM EST80.000.680.201.50-0.72-51.43%21356.45%
IFF230120P000850002022-08-05 1:59PM EST85.001.000.800.950.00-12048.15%
IFF230120P000900002022-07-11 8:30AM EST90.002.551.151.350.00-11243.15%
IFF230120P000950002022-08-10 8:56AM EST95.001.951.551.75+0.05+2.63%51736.45%
IFF230120P001000002022-08-10 12:31PM EST100.002.352.152.40-0.55-18.97%42129.93%
IFF230120P001050002022-08-10 8:42AM EST105.003.703.003.30-0.10-2.63%45821.90%
IFF230120P001100002022-08-11 10:04AM EST110.004.004.104.40-1.00-20.00%1360.00%
IFF230120P001150002022-08-10 8:47AM EST115.005.905.505.80-0.70-10.61%31260.00%
IFF230120P001200002022-08-10 10:51AM EST120.007.907.307.70-0.70-8.14%82130.00%
IFF230120P001250002022-08-08 2:03PM EST125.008.609.6010.300.00-2590.00%
IFF230120P001300002021-12-31 10:53AM EST130.008.709.6010.800.00-21720.00%
IFF230120P001350002021-12-31 10:54AM EST135.0010.4011.3013.800.00-2320.00%
IFF230120P001400002022-01-04 3:50PM EST140.0011.8013.4015.400.00-23100.00%
IFF230120P001450002021-12-31 12:00PM EST145.0014.8015.8017.700.00-4210.00%
IFF230120P001500002021-12-21 1:12PM EST150.0022.9017.1020.600.00-490.00%
IFF230120P001550002021-12-21 12:07PM EST155.0026.3021.3022.600.00--40.00%
IFF230120P001750002021-11-10 6:56AM EST175.0068.2435.8039.600.00--30.00%
IFF230120P001800002021-11-10 6:56AM EST180.0072.2739.5042.200.00--10.00%
Advertisement
Advertisement