NYSE - Nasdaq Real Time Price USD

International Flavors & Fragrances Inc. (IFF)

87.37 +0.56 (+0.65%)
As of 10:05 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF240517C00060000 2/21/2024 6:30 PM 60 16.60 21.10 26.00 0.00 0.00% 2 5 0.00%
IFF240517C00062500 3/11/2024 1:32 PM 62.5 17.60 21.10 26.00 0.00 0.00% 20 0 137.01%
IFF240517C00065000 2/21/2024 4:56 PM 65 11.10 16.50 21.40 0.00 0.00% 13 13 0.00%
IFF240517C00067500 2/28/2024 2:52 PM 67.5 7.60 16.60 21.50 0.00 0.00% 1 20 126.95%
IFF240517C00070000 3/26/2024 3:45 PM 70 13.17 14.10 15.70 0.00 0.00% 2 199 0.00%
IFF240517C00072500 2/21/2024 4:26 PM 72.5 5.80 10.60 13.10 0.00 0.00% 13 75 0.00%
IFF240517C00075000 3/14/2024 3:16 PM 75 8.50 9.80 10.40 0.00 0.00% 1 82 0.00%
IFF240517C00077500 4/26/2024 3:26 PM 77.5 8.40 10.20 12.80 0.00 0.00% 1 557 77.00%
IFF240517C00080000 5/1/2024 3:28 PM 80 6.00 8.00 9.30 0.00 0.00% 3 1,070 57.81%
IFF240517C00082500 4/30/2024 2:34 PM 82.5 5.10 6.40 7.10 0.00 0.00% 1 1,207 55.84%
IFF240517C00085000 5/2/2024 5:34 PM 85 4.40 5.00 5.30 0.00 0.00% 50 475 55.25%
IFF240517C00087500 5/2/2024 7:59 PM 87.5 3.40 3.50 3.90 0.00 0.00% 16 3,240 53.27%
IFF240517C00090000 5/2/2024 6:56 PM 90 2.18 2.25 2.85 0.00 0.00% 15 1,183 51.86%
IFF240517C00092500 5/2/2024 7:42 PM 92.5 1.60 1.70 2.05 0.00 0.00% 32 535 53.91%
IFF240517C00095000 5/3/2024 1:30 PM 95 1.15 1.00 1.35 0.05 4.55% 1 328 52.20%
IFF240517C00100000 5/2/2024 7:18 PM 100 0.50 0.40 0.60 0.00 0.00% 16 1,673 52.98%
IFF240517C00105000 4/18/2024 2:00 PM 105 0.15 0.00 0.35 0.00 0.00% 1 8 52.54%
IFF240517C00110000 2/7/2024 8:17 PM 110 0.24 0.00 4.80 0.00 0.00% 100 101 124.17%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF240517P00045000 1/2/2024 4:18 PM 45 0.10 0.00 4.80 0.00 0.00% 1 6 292.97%
IFF240517P00050000 2/26/2024 3:50 PM 50 0.10 0.00 0.50 0.00 0.00% 20 54 149.02%
IFF240517P00055000 3/18/2024 1:30 PM 55 0.04 0.00 0.00 0.00 0.00% 3 13 50.00%
IFF240517P00060000 5/3/2024 1:36 PM 60 0.05 0.00 0.00 -0.21 -80.77% 20 89 50.00%
IFF240517P00062500 2/27/2024 5:38 PM 62.5 0.50 0.00 2.80 0.00 0.00% 152 174 146.05%
IFF240517P00065000 4/26/2024 1:30 PM 65 0.35 0.00 0.50 0.00 0.00% 1 949 86.52%
IFF240517P00067500 4/24/2024 6:29 PM 67.5 0.16 0.00 0.25 0.00 0.00% 1 281 67.97%
IFF240517P00070000 5/2/2024 7:23 PM 70 0.18 0.00 0.35 0.00 0.00% 6 571 63.57%
IFF240517P00072500 4/30/2024 4:23 PM 72.5 0.28 0.10 0.30 0.00 0.00% 1 844 56.64%
IFF240517P00075000 5/2/2024 3:29 PM 75 0.50 0.25 0.40 0.00 0.00% 19 435 53.86%
IFF240517P00077500 5/1/2024 4:54 PM 77.5 1.10 0.50 0.65 0.00 0.00% 30 1,097 52.64%
IFF240517P00080000 5/2/2024 3:27 PM 80 1.25 0.80 1.05 0.00 0.00% 3 1,246 50.54%
IFF240517P00082500 5/2/2024 7:41 PM 82.5 1.90 1.45 1.90 0.00 0.00% 3 267 52.42%
IFF240517P00085000 5/2/2024 6:46 PM 85 2.90 2.05 2.50 0.00 0.00% 3 422 51.10%
IFF240517P00087500 5/2/2024 7:20 PM 87.5 4.10 3.10 3.60 0.00 0.00% 3 192 50.00%
IFF240517P00090000 5/2/2024 7:10 PM 90 5.50 4.10 5.10 0.00 0.00% 1 41 50.71%

Related Tickers

EMN Eastman Chemical Company
97.78
+1.94%
 
PPG PPG Industries, Inc.
133.53
+0.97%
 
LYB LyondellBasell Industries N.V.
99.11
+0.33%
 
DD DuPont de Nemours, Inc.
77.98
+0.30%
 
CC The Chemours Company
27.38
+4.68%
 
ASH Ashland Inc.
95.96
+0.17%
 
ECL Ecolab Inc.
226.96
+0.09%
 
AXTA Axalta Coating Systems Ltd.
35.04
+0.59%
 
APD Air Products and Chemicals, Inc.
246.09
+0.98%
 
GIVN.SW Givaudan SA
3,994.00
+0.83%