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
IFF190920C001100002019-08-19 11:48AM EDT110.005.064.405.10+0.01+0.20%4025.00%
IFF190920C001150002019-08-19 11:21AM EDT115.002.141.852.20-0.16-6.96%7022.56%
IFF190920C001200002019-08-19 12:14PM EDT120.000.720.550.90+0.04+5.88%52023.51%
IFF190920C001250002019-08-19 12:19PM EDT125.000.220.100.25-0.08-26.67%4022.85%
IFF190920C001300002019-08-14 2:33PM EDT130.000.300.000.450.00-4033.69%
IFF190920C001350002019-08-06 12:32PM EDT135.000.150.000.050.00-1027.25%
IFF190920C001400002019-08-05 3:10PM EDT140.000.500.000.100.00-2035.25%
IFF190920C001450002019-08-14 9:30AM EDT145.000.050.000.050.00-1036.33%
IFF190920C001500002019-08-06 12:43PM EDT150.000.050.002.400.00-5072.00%
IFF190920C001550002019-08-13 1:39PM EDT155.001.550.004.800.00-1094.46%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IFF190920P000950002019-08-19 12:10AM EDT95.000.340.200.350.00--039.26%
IFF190920P001000002019-08-19 11:44AM EDT100.000.450.350.50-0.40-47.06%5032.81%
IFF190920P001050002019-08-19 2:57PM EDT105.000.800.700.90-1.12-58.33%50027.93%
IFF190920P001100002019-08-19 10:34AM EDT110.002.001.802.10-0.05-2.44%3026.15%
IFF190920P001150002019-08-19 2:19PM EDT115.004.454.104.40-0.45-9.18%8025.16%
IFF190920P001200002019-08-19 9:58AM EDT120.007.627.608.10-1.38-15.33%3026.91%
IFF190920P001250002019-08-14 1:57PM EDT125.0012.8010.2014.800.00-2052.78%
IFF190920P001300002019-08-08 10:21AM EDT130.0014.9715.1019.700.00-1061.65%
IFF190920P001350002019-08-06 11:31AM EDT135.0014.0319.8024.500.00-2068.46%
IFF190920P001400002019-08-05 3:10PM EDT140.0015.5124.8029.500.00-2076.44%
IFF190920P001450002019-08-05 10:36AM EDT145.0019.1029.8034.500.00-4083.86%
IFF190920P001500002019-08-06 9:32AM EDT150.0026.0034.8039.500.00-2052.93%