IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190920C00100000 2019-09-19 3:20PM EDT 100.00 22.57 17.70 22.50 0.00 - 30 0 395.31%
IFF190920C00105000 2019-09-19 2:38PM EDT 105.00 17.64 12.90 17.40 0.00 - 55 0 319.24%
IFF190920C00110000 2019-09-20 2:46PM EDT 110.00 10.60 7.90 12.40 -2.70 -20.30% 1 0 249.22%
IFF190920C00115000 2019-09-19 12:26PM EDT 115.00 9.00 2.90 7.30 0.00 - 350 0 171.68%
IFF190920C00120000 2019-09-20 2:52PM EDT 120.00 0.70 0.15 0.35 -2.40 -77.42% 21 0 9.96%
IFF190920C00125000 2019-09-20 11:47AM EDT 125.00 0.05 0.00 0.35 -0.15 -75.00% 3 0 58.40%
IFF190920C00130000 2019-09-18 11:36AM EDT 130.00 0.20 0.00 0.05 0.00 - 10 0 69.53%
IFF190920C00135000 2019-09-11 11:48AM EDT 135.00 0.06 0.00 1.10 0.00 - 2 0 173.63%
IFF190920C00140000 2019-08-06 9:35AM EDT 140.00 0.50 0.00 0.95 0.00 - 2 1 203.91%
IFF190920C00145000 2019-09-20 10:02AM EDT 145.00 0.02 0.00 0.00 0.00 - 1 0 50.00%
IFF190920C00150000 2019-08-01 12:50PM EDT 150.00 0.05 0.00 1.00 0.00 - 5 48 273.05%
IFF190920C00155000 2019-08-13 1:39PM EDT 155.00 1.55 0.00 4.90 0.00 - 1 0 460.45%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190920P00095000 2019-08-21 2:31PM EDT 95.00 0.20 0.00 0.05 0.00 - 25 0 184.38%
IFF190920P00100000 2019-09-19 10:04AM EDT 100.00 0.04 0.00 0.05 0.00 - 1 0 148.44%
IFF190920P00105000 2019-09-17 11:00AM EDT 105.00 0.10 0.00 0.05 0.00 - 1 0 112.50%
IFF190920P00110000 2019-09-17 9:43AM EDT 110.00 0.15 0.00 0.05 0.00 - 4 0 78.13%
IFF190920P00115000 2019-09-19 10:58AM EDT 115.00 0.05 0.00 0.00 0.00 - 1 0 25.00%
IFF190920P00120000 2019-09-20 11:44AM EDT 120.00 0.05 0.00 0.15 -0.67 -93.06% 2 0 9.13%
IFF190920P00125000 2019-09-20 2:00PM EDT 125.00 4.30 4.50 5.10 +1.45 +50.88% 14 0 66.80%
IFF190920P00130000 2019-09-16 9:35AM EDT 130.00 5.29 7.70 12.20 0.00 - 1 0 91.99%
IFF190920P00135000 2019-09-16 9:36AM EDT 135.00 10.04 12.50 17.10 0.00 - 2 0 280.66%
IFF190920P00140000 2019-09-11 9:32AM EDT 140.00 15.12 17.50 22.10 0.00 - 2 0 328.22%
IFF190920P00145000 2019-08-05 1:06PM EDT 145.00 19.10 24.90 29.50 0.00 - 4 27 377.54%
IFF190920P00150000 2019-08-06 9:32AM EDT 150.00 26.00 30.00 34.60 0.00 - 2 12 424.02%