U.S. Markets close in 2 hrs 31 mins

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.30+0.79 (+0.70%)
As of 1:29PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF201218C000750002020-09-27 11:09PM EST75.0045.600.000.000.00---0.00%
IFF201218C000900002020-07-09 4:05PM EST90.0042.300.000.000.00-500.00%
IFF201218C000950002020-11-10 3:21PM EST95.0017.500.000.000.00-100.00%
IFF201218C001000002020-11-10 10:35AM EST100.0010.800.000.000.00-100.00%
IFF201218C001050002020-11-10 3:24PM EST105.009.000.000.000.00-800.00%
IFF201218C001100002020-11-10 10:55AM EST110.003.900.000.000.00-400.00%
IFF201218C001150002020-11-10 2:48PM EST115.003.250.000.000.00-3801.56%
IFF201218C001200002020-11-10 3:53PM EST120.001.640.000.000.00-2606.25%
IFF201218C001250002020-11-10 3:48PM EST125.000.750.000.000.00-49012.50%
IFF201218C001300002020-11-10 9:30AM EST130.000.400.000.000.00-1012.50%
IFF201218C001350002020-11-09 12:56PM EST135.000.300.000.000.00-4025.00%
IFF201218C001400002020-11-09 2:27PM EST140.000.200.000.000.00-32025.00%
IFF201218C001450002020-10-19 8:43AM EST145.000.250.000.000.00-2025.00%
IFF201218C001500002020-11-05 11:19AM EST150.000.150.000.000.00-1025.00%
IFF201218C001550002020-10-21 8:30AM EST155.000.100.000.000.00-2025.00%
IFF201218C001600002020-11-03 11:48AM EST160.000.100.000.000.00-1025.00%
IFF201218C001650002020-10-29 8:31AM EST165.000.050.000.000.00-1050.00%
IFF201218C001700002020-08-11 10:01AM EST170.000.550.000.000.00-10950.00%
IFF201218C001750002020-07-09 4:05PM EST175.002.350.000.000.00-3050.00%
IFF201218C001800002020-07-21 10:32AM EST180.000.550.000.250.00-23298.44%
IFF201218C001850002020-07-09 4:05PM EST185.002.500.000.000.00-1150.00%
IFF201218C001900002020-07-09 4:05PM EST190.001.000.000.000.00-20050.00%
IFF201218C001950002020-07-09 4:05PM EST195.000.900.000.000.00-2050.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF201218P000600002020-07-09 4:05PM EST60.000.850.000.000.00-3050.00%
IFF201218P000650002020-08-04 8:59AM EST65.000.400.004.900.00-14228.66%
IFF201218P000700002020-10-30 2:39PM EST70.000.250.000.000.00-1050.00%
IFF201218P000750002020-11-10 9:30AM EST75.000.050.000.000.00-1050.00%
IFF201218P000800002020-11-06 1:03PM EST80.000.150.000.000.00-1025.00%
IFF201218P000850002020-11-09 12:58PM EST85.000.010.000.000.00-1025.00%
IFF201218P000900002020-11-06 1:03PM EST90.000.550.000.000.00-6025.00%
IFF201218P000950002020-11-10 9:37AM EST95.000.380.000.000.00-1025.00%
IFF201218P001000002020-11-10 1:54PM EST100.000.950.000.000.00-117012.50%
IFF201218P001050002020-11-10 3:58PM EST105.002.140.000.000.00-1,78806.25%
IFF201218P001100002020-11-10 9:56AM EST110.003.640.000.000.00-55803.13%
IFF201218P001150002020-11-09 3:43PM EST115.007.430.000.000.00-1400.00%
IFF201218P001200002020-10-28 12:09PM EST120.0018.550.000.000.00-200.00%
IFF201218P001250002020-10-15 2:02PM EST125.0012.220.000.000.00-1000.00%
IFF201218P001300002020-11-09 11:32AM EST130.0017.300.000.000.00-700.00%
IFF201218P001350002020-11-06 3:46PM EST135.0027.410.000.000.00-100.00%
IFF201218P001400002020-10-07 10:37AM EST140.0023.8029.6034.500.00-7162143.70%
IFF201218P001450002020-09-16 2:33PM EST145.0022.9027.1032.000.00-275967.58%
IFF201218P001500002020-10-07 2:14PM EST150.0034.4239.5044.500.00-354177165.63%
IFF201218P001550002020-08-14 12:14PM EST155.0033.3033.9037.400.00-110.00%
IFF201218P001650002020-07-09 4:05PM EST165.0044.820.000.000.00-600.00%
IFF201218P001700002020-07-09 4:05PM EST170.0036.700.000.000.00-240.00%
IFF201218P001750002020-07-09 4:05PM EST175.0042.530.000.000.00-200.00%
IFF201218P001950002020-07-09 4:05PM EST195.0073.100.000.000.00--00.00%