IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190816C00095000 2019-06-07 11:21AM EDT 95.00 35.20 47.80 52.50 0.00 - 0 1 78.42%
IFF190816C00100000 2019-06-10 12:13AM EDT 100.00 36.00 0.00 0.00 0.00 - 0 1 0.00%
IFF190816C00105000 2019-06-12 11:40AM EDT 105.00 46.29 37.00 40.60 0.00 - 3 5 73.93%
IFF190816C00110000 2019-06-07 11:06AM EDT 110.00 22.20 33.00 37.60 0.00 - 2 1 58.64%
IFF190816C00115000 2019-06-07 11:21AM EDT 115.00 19.00 28.10 32.50 0.00 - 11 0 50.78%
IFF190816C00120000 2019-06-03 3:35PM EDT 120.00 19.20 25.50 28.00 0.00 - 7 9 63.18%
IFF190816C00125000 2019-07-01 9:32AM EDT 125.00 23.24 19.90 22.30 0.00 - 2 29 58.78%
IFF190816C00130000 2019-06-21 12:26PM EDT 130.00 17.70 15.50 16.20 0.00 - 1 492 38.61%
IFF190816C00135000 2019-06-05 12:13PM EDT 135.00 16.50 11.50 12.20 0.00 - 5 201 37.38%
IFF190816C00140000 2019-07-15 9:33AM EDT 140.00 6.37 7.10 7.50 0.00 - 3 349 28.46%
IFF190816C00145000 2019-07-16 1:52PM EDT 145.00 4.44 4.00 4.20 +0.20 +4.72% 5 733 25.49%
IFF190816C00150000 2019-07-16 1:52PM EDT 150.00 2.14 1.90 2.20 +0.19 +9.74% 3 143 25.14%
IFF190816C00155000 2019-07-10 2:11PM EDT 155.00 0.65 0.60 1.00 0.00 - 1 226 24.73%
IFF190816C00160000 2019-07-10 3:29PM EDT 160.00 0.26 0.25 0.40 0.00 - 21 262 24.49%
IFF190816C00165000 2019-06-10 3:52PM EDT 165.00 1.35 0.00 0.40 0.00 - 2 4 29.96%
IFF190816C00175000 2019-06-17 12:00AM EDT 175.00 0.30 0.05 0.65 0.00 - - 1 44.34%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190816P00085000 2019-06-10 12:14AM EDT 85.00 0.15 0.00 0.00 0.00 - 0 0 50.00%
IFF190816P00095000 2019-06-10 12:14AM EDT 95.00 0.65 0.05 0.00 0.00 - 0 0 55.08%
IFF190816P00100000 2019-06-07 11:06AM EDT 100.00 0.75 0.15 0.60 0.00 - 0 6 71.39%
IFF190816P00105000 2019-05-24 11:51AM EDT 105.00 0.30 0.00 1.05 0.00 - 40 49 67.68%
IFF190816P00110000 2019-06-27 11:26AM EDT 110.00 0.15 0.00 0.50 0.00 - 1 86 51.56%
IFF190816P00115000 2019-06-20 10:49AM EDT 115.00 0.30 0.00 0.50 0.00 - 3 57 51.03%
IFF190816P00120000 2019-07-03 12:34PM EDT 120.00 0.30 0.05 0.50 0.00 - 1 622 43.31%
IFF190816P00125000 2019-07-10 11:09AM EDT 125.00 0.64 0.30 0.45 0.00 - 130 130 34.86%
IFF190816P00130000 2019-07-01 11:57AM EDT 130.00 1.45 0.55 0.70 0.00 - 3 398 30.96%
IFF190816P00135000 2019-07-16 11:21AM EDT 135.00 1.09 1.00 1.25 -0.37 -25.34% 26 247 28.15%
IFF190816P00140000 2019-07-16 1:42PM EDT 140.00 2.02 2.05 2.30 -0.29 -12.55% 45 354 25.88%
IFF190816P00145000 2019-07-16 1:42PM EDT 145.00 3.68 3.80 4.30 -0.51 -12.17% 17 171 24.96%
IFF190816P00150000 2019-06-10 11:34AM EDT 150.00 5.90 8.60 9.20 0.00 - 10 21 36.59%