IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for November 15, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF191115C00105000 2019-06-07 11:21AM EDT 105.00 21.20 38.50 43.20 0.00 - 0 9 57.87%
IFF191115C00110000 2019-06-07 11:21AM EDT 110.00 22.20 33.70 38.30 0.00 - 1 1 52.44%
IFF191115C00115000 2019-06-07 11:06AM EDT 115.00 18.25 29.00 33.40 0.00 - 1 1 57.32%
IFF191115C00125000 2019-07-10 9:56AM EDT 125.00 20.30 0.00 0.00 0.00 - 1 0 0.00%
IFF191115C00130000 2019-06-07 11:06AM EDT 130.00 11.00 16.30 19.30 0.00 - 1 3 40.43%
IFF191115C00135000 2019-07-02 12:01PM EDT 135.00 12.70 0.00 0.00 0.00 - 4 0 0.00%
IFF191115C00140000 2019-07-08 10:55AM EDT 140.00 9.80 0.00 0.00 0.00 - 3 0 0.00%
IFF191115C00145000 2019-07-16 10:18AM EDT 145.00 7.90 0.00 0.00 0.00 - 29 0 0.78%
IFF191115C00150000 2019-07-19 11:24AM EDT 150.00 4.30 0.00 0.00 0.00 - 9 0 3.13%
IFF191115C00155000 2019-07-17 2:36PM EDT 155.00 3.15 0.00 0.00 0.00 - 16 0 3.13%
IFF191115C00160000 2019-06-28 1:56PM EDT 160.00 2.50 0.00 0.00 0.00 - 653 0 6.25%
IFF191115C00165000 2019-07-01 3:12PM EDT 165.00 1.41 0.00 0.00 0.00 - 10 0 6.25%
IFF191115C00170000 2019-07-18 10:01AM EDT 170.00 0.50 0.00 0.00 0.00 - 10 0 6.25%
Puts for November 15, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF191115P00080000 2019-07-08 9:31AM EDT 80.00 0.15 0.00 0.00 0.00 - 12 0 25.00%
IFF191115P00085000 2019-06-04 9:30AM EDT 85.00 0.65 0.00 0.50 0.00 - - 10 51.73%
IFF191115P00095000 2019-05-29 2:52PM EDT 95.00 0.35 0.05 0.75 0.00 - - 4 45.63%
IFF191115P00100000 2019-06-07 11:06AM EDT 100.00 1.88 0.10 0.75 0.00 - 0 2 40.77%
IFF191115P00105000 2019-06-07 11:06AM EDT 105.00 1.05 0.10 0.85 0.00 - 30 37 37.18%
IFF191115P00110000 2019-07-09 10:46AM EDT 110.00 0.85 0.00 0.00 0.00 - 5 0 12.50%
IFF191115P00115000 2019-07-03 12:44PM EDT 115.00 0.85 0.00 0.00 0.00 - 10 0 6.25%
IFF191115P00120000 2019-07-19 1:41PM EDT 120.00 1.25 0.00 0.00 0.00 - 10 0 6.25%
IFF191115P00125000 2019-07-19 2:48PM EDT 125.00 1.95 0.00 0.00 0.00 - 1 0 6.25%
IFF191115P00130000 2019-07-22 11:38AM EDT 130.00 2.90 0.00 0.00 0.00 - 12 0 3.13%
IFF191115P00135000 2019-07-09 3:27PM EDT 135.00 4.70 0.00 0.00 0.00 - 20 0 1.56%
IFF191115P00140000 2019-07-22 10:48AM EDT 140.00 6.23 0.00 0.00 0.00 - 1 0 0.78%
IFF191115P00145000 2019-07-15 3:50PM EDT 145.00 7.48 0.00 0.00 0.00 - 10 0 0.00%