IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF200221C000850002019-08-23 1:46PM EST85.0023.0034.7039.500.00-550.00%
IFF200221C000950002019-08-28 1:43PM EST95.0017.0027.8029.200.00--70.00%
IFF200221C001000002020-01-15 12:04PM EST100.0030.0033.8038.400.00-5055.96%
IFF200221C001050002019-12-20 3:47PM EST105.0018.6028.8033.500.00-1050.20%
IFF200221C001100002020-01-16 10:09AM EST110.0021.8024.0028.800.00-2082.23%
IFF200221C001150002020-01-14 2:05PM EST115.0015.1819.2023.900.00-4071.56%
IFF200221C001200002020-01-21 11:12AM EST120.0016.3216.3017.200.00-5043.14%
IFF200221C001250002020-01-22 2:54PM EST125.0012.6012.0012.90+0.29+2.36%3039.72%
IFF200221C001300002020-01-22 2:54PM EST130.008.908.209.00+0.90+11.25%2036.57%
IFF200221C001350002020-01-22 1:41PM EST135.005.715.105.90+0.68+13.52%4035.12%
IFF200221C001400002020-01-22 2:51PM EST140.003.403.103.50+0.58+20.57%162033.61%
IFF200221C001450002020-01-22 12:16PM EST145.001.951.651.90+0.33+20.37%58032.64%
IFF200221C001500002020-01-22 12:06PM EST150.001.000.800.95+0.12+13.64%4032.08%
IFF200221C001550002020-01-17 10:20AM EST155.000.400.350.500.00-10032.76%
IFF200221C001600002019-12-16 10:28AM EST160.000.150.000.900.00-2044.58%
IFF200221C001700002019-11-22 10:42AM EST170.000.500.000.500.00-1023248.93%
IFF200221C001800002019-10-02 10:18AM EST180.000.050.004.900.00-11386.19%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF200221P000800002020-01-13 10:04AM EST80.000.240.000.300.00-6086.52%
IFF200221P000850002019-12-26 2:49PM EST85.000.100.000.850.00-2092.09%
IFF200221P000900002019-12-17 11:44AM EST90.000.400.000.350.00-10070.80%
IFF200221P000950002020-01-22 9:30AM EST95.000.050.050.95-0.05-50.00%3075.49%
IFF200221P001000002020-01-21 10:58AM EST100.000.150.050.200.00-62051.95%
IFF200221P001050002020-01-22 12:35PM EST105.000.200.000.25-0.20-50.00%2050.20%
IFF200221P001100002020-01-22 2:09PM EST110.000.320.250.40-0.05-13.51%11046.73%
IFF200221P001150002020-01-22 10:02AM EST115.000.530.500.50+0.11+26.19%1040.72%
IFF200221P001200002020-01-22 11:48AM EST120.000.730.750.90-0.18-19.78%1038.31%
IFF200221P001250002020-01-22 2:09PM EST125.001.471.351.55-0.33-18.33%14035.65%
IFF200221P001300002020-01-21 12:29PM EST130.002.822.502.750.00-96034.05%
IFF200221P001350002020-01-22 11:42AM EST135.004.704.304.70-0.50-9.62%64033.18%
IFF200221P001400002020-01-22 10:39AM EST140.007.606.907.80-0.50-6.17%10034.94%
IFF200221P001450002019-12-04 3:04PM EST145.009.4018.9019.500.00-2088.60%
IFF200221P001500002019-11-06 9:52AM EST150.0018.8011.3012.000.00-110.00%
IFF200221P001550002019-08-01 12:30PM EST155.0015.6043.5048.200.00--5217.08%
IFF200221P001900002019-07-15 11:32AM EST190.0045.5077.1082.000.00-10264.53%