IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF191220C00100000 2019-06-07 11:06AM EDT 100.00 37.07 43.50 48.00 0.00 - - 5 53.55%
IFF191220C00110000 2019-06-07 11:06AM EDT 110.00 18.11 34.30 38.20 0.00 - 1 1 53.69%
IFF191220C00115000 2019-06-07 11:06AM EDT 115.00 14.54 29.70 33.70 0.00 - 1 1 49.80%
IFF191220C00125000 2019-06-07 12:16PM EDT 125.00 29.18 20.80 24.50 0.00 - 5 24 40.88%
IFF191220C00130000 2019-07-12 11:44AM EDT 130.00 16.80 15.90 17.50 0.00 - 4 7 28.64%
IFF191220C00135000 2019-06-05 1:50PM EDT 135.00 11.10 13.30 16.30 0.00 - 4 1 34.08%
IFF191220C00140000 2019-07-19 3:56PM EDT 140.00 9.85 8.80 10.10 -0.91 -8.46% 1 91 24.15%
IFF191220C00145000 2019-07-11 1:41PM EDT 145.00 6.70 6.40 7.50 0.00 - 5 5 23.44%
IFF191220C00150000 2019-06-27 9:34AM EDT 150.00 6.31 4.00 5.20 0.00 - 1 355 22.32%
IFF191220C00155000 2019-07-12 3:17PM EDT 155.00 3.58 2.50 3.50 0.00 - 1 4 21.61%
IFF191220C00160000 2019-07-08 10:52AM EDT 160.00 2.60 1.50 2.30 0.00 - 1 186 21.18%
IFF191220C00165000 2019-06-20 3:57PM EDT 165.00 3.50 1.15 1.45 0.00 - 1 4 20.79%
IFF191220C00170000 2019-06-07 2:10PM EDT 170.00 3.00 1.00 1.35 0.00 - 10 24 23.02%
Puts for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF191220P00080000 2019-06-21 12:10PM EDT 80.00 0.20 0.15 1.85 0.00 - 2 22 56.98%
IFF191220P00100000 2019-06-05 9:42AM EDT 100.00 1.40 0.20 0.85 0.00 - 4 15 36.60%
IFF191220P00105000 2019-06-07 11:21AM EDT 105.00 2.50 0.60 0.80 0.00 - 1 2 32.01%
IFF191220P00110000 2019-07-12 2:35PM EDT 110.00 0.87 0.75 1.00 0.00 - 1 11 29.65%
IFF191220P00115000 2019-07-15 3:57PM EDT 115.00 1.07 1.10 1.60 0.00 - 10 54 29.37%
IFF191220P00120000 2019-07-15 12:35PM EDT 120.00 1.65 1.55 2.10 0.00 - 1 10 27.53%
IFF191220P00125000 2019-07-12 2:37PM EDT 125.00 2.45 2.25 2.85 0.00 - 1 934 26.06%
IFF191220P00130000 2019-07-19 10:35AM EDT 130.00 3.50 3.20 4.00 -0.40 -10.26% 1 7 25.16%
IFF191220P00135000 2019-06-21 9:48AM EDT 135.00 4.00 4.50 5.10 0.00 - 10 13 23.10%
IFF191220P00140000 2019-06-17 3:16PM EDT 140.00 5.90 5.80 6.80 0.00 - 1 0 21.77%
IFF191220P00145000 2019-07-15 12:35PM EDT 145.00 8.38 8.70 9.60 0.00 - 100 103 22.19%
IFF191220P00150000 2019-07-09 12:15PM EDT 150.00 12.60 11.40 12.90 0.00 - 1 9 22.71%
IFF191220P00160000 2019-06-26 2:42PM EDT 160.00 17.40 18.50 20.40 0.00 - - 5 23.09%