NYSE - Delayed Quote • USD
International Flavors & Fragrances Inc. (IFF)
At close: 4:00 PM EDT
After hours: 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00075000 | 3/14/2024 3:16 PM | 2024-05-17 | 8.50 | 9.80 | 10.40 | 0.00 | 0.00% | 1 | 82 | 52.32% |
| IFF240621C00075000 | 4/18/2024 2:04 PM | 2024-06-21 | 10.10 | 9.80 | 11.20 | 0.00 | 0.00% | 3 | 292 | 41.63% |
| IFF240816C00075000 | 4/22/2024 1:30 PM | 2024-08-16 | 12.23 | 10.40 | 12.80 | 0.00 | 0.00% | 1 | 8 | 40.58% |
| IFF241018C00075000 | 2/27/2024 5:18 PM | 2024-10-18 | 7.11 | 13.20 | 16.60 | 0.00 | 0.00% | 2 | 13 | 51.48% |
| IFF241220C00075000 | 2/27/2024 2:35 PM | 2024-12-20 | 10.00 | 16.10 | 18.00 | 0.00 | 0.00% | 10 | 22 | 50.02% |
| IFF250117C00075000 | 4/2/2024 2:30 PM | 2025-01-17 | 17.30 | 15.10 | 16.60 | 0.00 | 0.00% | 2 | 25 | 41.83% |
| IFF260116C00075000 | 4/25/2024 1:31 PM | 2026-01-16 | 22.10 | 20.00 | 23.80 | 6.45 | 41.21% | 1 | 24 | 45.57% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00075000 | 4/22/2024 7:35 PM | 2024-05-17 | 0.60 | 0.65 | 0.80 | 0.00 | 0.00% | 2 | 433 | 47.22% |
| IFF240621P00075000 | 4/22/2024 4:29 PM | 2024-06-21 | 1.20 | 1.10 | 1.20 | 0.00 | 0.00% | 8 | 535 | 34.57% |
| IFF240816P00075000 | 4/19/2024 1:30 PM | 2024-08-16 | 2.65 | 2.15 | 2.45 | 0.00 | 0.00% | 6 | 886 | 33.86% |
| IFF241018P00075000 | 4/5/2024 1:45 PM | 2024-10-18 | 3.50 | 2.95 | 3.60 | 0.00 | 0.00% | 19 | 142 | 33.30% |
| IFF241220P00075000 | 1/26/2024 2:35 PM | 2024-12-20 | 4.80 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 5 | 35.98% |
| IFF250117P00075000 | 4/12/2024 1:51 PM | 2025-01-17 | 4.40 | 4.30 | 7.00 | 0.00 | 0.00% | 2 | 81 | 40.83% |
| IFF260116P00075000 | 4/25/2024 3:16 PM | 2026-01-16 | 8.40 | 7.70 | 8.50 | 0.90 | 12.00% | 1 | 28 | 30.44% |
Related Tickers
EMN Eastman Chemical Company
96.13
-0.24%
DD DuPont de Nemours, Inc.
73.50
-0.62%
LYB LyondellBasell Industries N.V.
99.68
-1.09%
WLK Westlake Corporation
148.37
-1.02%
ECL Ecolab Inc.
219.79
-0.45%
APD Air Products and Chemicals, Inc.
235.08
+0.17%
IOSP Innospec Inc.
120.10
-1.59%
CC The Chemours Company
27.03
-0.18%
PPG PPG Industries, Inc.
129.23
-0.99%
KWR Quaker Chemical Corporation
187.43
-1.31%