IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF190920C001000002019-09-06 12:39PM EDT100.0018.5025.0029.800.00-5091.99%
IFF190920C001050002019-09-13 3:56PM EDT105.0022.1820.0024.70+11.98+117.45%7068.36%
IFF190920C001100002019-09-06 12:01PM EDT110.009.0015.1019.700.00-203059.96%
IFF190920C001150002019-09-12 2:48PM EDT115.0011.6911.7013.000.00-10070.02%
IFF190920C001200002019-09-13 9:38AM EDT120.007.266.708.20-0.14-1.89%21053.17%
IFF190920C001250002019-09-13 9:35AM EDT125.003.502.853.30+0.42+13.64%1030.03%
IFF190920C001300002019-09-13 2:11PM EDT130.000.700.400.75+0.40+133.33%10027.12%
IFF190920C001350002019-09-11 11:48AM EDT135.000.060.000.500.00-2042.19%
IFF190920C001400002019-08-06 9:35AM EDT140.000.500.000.950.00-2158.11%
IFF190920C001450002019-08-28 2:08PM EDT145.000.020.000.050.00-1047.66%
IFF190920C001500002019-08-01 12:50PM EDT150.000.050.001.000.00-54887.74%
IFF190920C001550002019-08-13 1:39PM EDT155.001.550.004.900.00-10157.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF190920P000950002019-08-21 2:31PM EDT95.000.200.004.800.00-250220.31%
IFF190920P001000002019-09-11 10:07AM EDT100.002.430.000.150.00-1088.28%
IFF190920P001050002019-09-11 10:07AM EDT105.000.050.000.50-2.42-97.98%50089.06%
IFF190920P001100002019-09-11 3:15PM EDT110.000.070.000.500.00-1071.09%
IFF190920P001150002019-09-13 10:00AM EDT115.000.200.000.150.00-6047.85%
IFF190920P001200002019-09-13 9:59AM EDT120.000.400.250.40-0.20-33.33%8040.23%
IFF190920P001250002019-09-13 3:46PM EDT125.001.100.951.40-0.30-21.43%4036.82%
IFF190920P001300002019-09-11 10:39AM EDT130.004.903.704.200.00-6040.02%
IFF190920P001350002019-08-29 10:01AM EDT135.0026.086.2010.900.00-1050.68%
IFF190920P001400002019-09-11 9:32AM EDT140.0015.1211.0015.800.00-2064.94%
IFF190920P001450002019-08-05 1:06PM EDT145.0019.1024.9029.500.00-427243.95%
IFF190920P001500002019-08-06 9:32AM EDT150.0026.0030.0034.600.00-212267.14%