Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,888.59 +1,632.00 (+2.50%) CMC Crypto 200
1,364.93 -8.91 (-0.65%)
International Flavors & Fragrances Inc. (IFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517C00080000 | 2024-05-16 2:14PM EDT | 2024-05-17 | 19.80 | 17.50 | 22.00 | 0.00 | - | 7 | 1,070 | 199.61% |
| IFF240621C00080000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 19.90 | 17.60 | 22.40 | +2.10 | +11.80% | 2 | 332 | 84.74% |
| IFF240816C00080000 | 2024-05-17 3:34PM EDT | 2024-08-16 | 20.73 | 19.10 | 23.30 | +6.73 | +48.07% | 1 | 123 | 59.88% |
| IFF241018C00080000 | 2024-04-22 11:40AM EDT | 2024-10-18 | 10.50 | 19.50 | 23.60 | 0.00 | - | 1 | 47 | 47.82% |
| IFF241115C00080000 | 2024-04-16 1:04PM EDT | 2024-11-15 | 11.50 | 20.10 | 24.80 | 0.00 | - | - | 1 | 50.01% |
| IFF241220C00080000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 16.83 | 22.70 | 25.20 | 0.00 | - | 50 | 653 | 47.60% |
| IFF250117C00080000 | 2024-05-14 9:57AM EDT | 2025-01-17 | 21.52 | 21.90 | 24.00 | 0.00 | - | 4 | 113 | 39.71% |
| IFF260116C00080000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 26.50 | 27.00 | 32.00 | 0.00 | - | 3 | 74 | 45.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IFF240517P00080000 | 2024-05-13 9:47AM EDT | 2024-05-17 | 0.08 | 0.00 | 2.00 | 0.00 | - | 2 | 1,252 | 359.38% |
| IFF240621P00080000 | 2024-05-14 12:48PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| IFF240816P00080000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 2.42 | 0.00 | 1.50 | 0.00 | - | 5 | 215 | 42.60% |
| IFF241018P00080000 | 2024-04-22 10:45AM EDT | 2024-10-18 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 52.71% |
| IFF241115P00080000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 1.85 | 1.10 | 1.50 | 0.00 | - | 20 | 20 | 30.20% |
| IFF241220P00080000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1.75 | 1.35 | 1.65 | 0.00 | - | 2 | 367 | 28.59% |
| IFF250117P00080000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 2.50 | 0.00 | 3.30 | 0.00 | - | 1 | 471 | 35.22% |
| IFF260116P00080000 | 2024-05-16 1:31PM EDT | 2026-01-16 | 6.00 | 3.10 | 7.20 | 0.00 | - | 1 | 30 | 32.84% |
© 2024 Yahoo. All rights reserved.