NYSE - Delayed Quote USD

International Flavors & Fragrances Inc. (IFF)

84.89 +0.92 (+1.10%)
At close: April 22 at 4:00 PM EDT
84.88 -0.01 (-0.01%)
Pre-Market: 6:30 AM EDT

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 5 109.38%
IFF240517C00062500 3/11/2024 1:32 PM 62.5 17.60 21.10 26.00 0.00 0.00% 20 0 100.78%
IFF240517C00065000 2/21/2024 4:56 PM 65 11.10 16.50 21.40 0.00 0.00% 13 13 99.12%
IFF240517C00067500 2/28/2024 2:52 PM 67.5 7.60 16.60 21.50 0.00 0.00% 1 20 92.09%
IFF240517C00070000 3/26/2024 3:45 PM 70 13.17 0.00 0.00 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 53.42%
IFF240517C00075000 3/14/2024 3:16 PM 75 8.50 9.80 10.40 0.00 0.00% 1 82 40.58%
IFF240517C00077500 4/19/2024 6:16 PM 77.5 7.91 0.00 0.00 0.00 0.00% 13 557 0.00%
IFF240517C00080000 4/19/2024 2:20 PM 80 6.40 0.00 0.00 0.00 0.00% 3 1,071 0.00%
IFF240517C00082500 4/22/2024 7:20 PM 82.5 5.10 0.00 0.00 0.00 0.00% 255 1,199 0.00%
IFF240517C00085000 4/22/2024 7:39 PM 85 3.70 0.00 0.00 0.00 0.00% 29 474 0.20%
IFF240517C00087500 4/22/2024 7:17 PM 87.5 2.65 0.00 0.00 0.00 0.00% 44 2,962 3.13%
IFF240517C00090000 4/22/2024 7:36 PM 90 1.75 0.00 0.00 0.00 0.00% 82 0 6.25%
IFF240517C00092500 4/22/2024 7:24 PM 92.5 1.23 0.00 0.00 0.00 0.00% 83 492 6.25%
IFF240517C00095000 4/22/2024 7:23 PM 95 0.75 0.00 0.00 0.00 0.00% 26 233 12.50%
IFF240517C00100000 4/22/2024 7:24 PM 100 0.30 0.00 0.00 0.00 0.00% 2 1,657 12.50%
IFF240517C00105000 4/18/2024 2:00 PM 105 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
IFF240517C00110000 2/7/2024 8:17 PM 110 0.24 0.00 4.80 0.00 0.00% 100 101 104.22%

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 6 221.00%
IFF240517P00050000 2/26/2024 3:50 PM 50 0.10 0.00 0.50 0.00 0.00% 20 54 110.74%
IFF240517P00055000 3/18/2024 1:30 PM 55 0.04 0.00 0.00 0.00 0.00% 3 13 25.00%
IFF240517P00060000 4/5/2024 1:40 PM 60 0.26 0.00 0.00 0.00 0.00% 5 0 25.00%
IFF240517P00062500 2/27/2024 5:38 PM 62.5 0.50 0.00 2.80 0.00 0.00% 152 174 106.79%
IFF240517P00065000 4/2/2024 1:45 PM 65 0.30 0.00 0.00 0.00 0.00% 1 949 25.00%
IFF240517P00067500 3/19/2024 2:00 PM 67.5 0.35 0.00 0.75 0.00 0.00% 12 282 59.77%
IFF240517P00070000 4/22/2024 2:39 PM 70 0.25 0.00 0.00 0.00 0.00% 1 569 12.50%
IFF240517P00072500 4/16/2024 1:42 PM 72.5 0.80 0.00 0.00 0.00 0.00% 1 844 12.50%
IFF240517P00075000 4/22/2024 7:35 PM 75 0.60 0.00 0.00 0.00 0.00% 2 0 12.50%
IFF240517P00077500 4/22/2024 3:46 PM 77.5 1.20 0.00 0.00 0.00 0.00% 60 1,064 6.25%
IFF240517P00080000 4/22/2024 3:36 PM 80 1.85 0.00 0.00 0.00 0.00% 4 1,238 6.25%
IFF240517P00082500 4/22/2024 7:47 PM 82.5 2.45 0.00 0.00 0.00 0.00% 104 279 3.13%
IFF240517P00085000 4/22/2024 6:17 PM 85 3.40 0.00 0.00 0.00 0.00% 2 419 0.00%
IFF240517P00087500 4/22/2024 7:19 PM 87.5 4.80 0.00 0.00 0.00 0.00% 23 0 0.00%
IFF240517P00090000 4/16/2024 7:07 PM 90 7.30 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

EMN Eastman Chemical Company
97.06
+0.66%
 
DD DuPont de Nemours, Inc.
73.91
+0.03%
 
CC The Chemours Company
26.43
+2.01%
 
HWKN Hawkins, Inc.
75.96
+1.78%
 
WLK Westlake Corporation
149.68
-0.72%
 
APD Air Products and Chemicals, Inc.
234.36
+1.17%
 
LYB LyondellBasell Industries N.V.
100.59
-0.15%
 
PPG PPG Industries, Inc.
131.16
+0.20%
 
ECL Ecolab Inc.
219.31
+0.53%
 
CBT Cabot Corporation
92.72
+0.77%