IFF - International Flavors & Fragrances Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190418C00100000 2019-03-19 12:15PM EDT 100.00 22.95 22.50 26.90 0.00 - 10 20 79.27%
IFF190418C00115000 2019-03-12 11:58AM EDT 115.00 11.96 9.40 10.50 0.00 - 1 1 29.15%
IFF190418C00120000 2019-03-19 10:37AM EDT 120.00 5.40 5.20 5.70 +0.40 +8.00% 1 26 20.18%
IFF190418C00125000 2019-03-19 12:16PM EDT 125.00 2.28 2.15 2.35 +0.38 +20.00% 29 298 17.70%
IFF190418C00130000 2019-03-19 11:49AM EDT 130.00 0.60 0.55 0.75 +0.10 +20.00% 7 458 17.73%
IFF190418C00135000 2019-03-18 10:47AM EDT 135.00 0.10 0.10 0.25 0.00 - 10 62 19.34%
IFF190418C00140000 2019-03-14 3:09PM EDT 140.00 0.05 0.00 0.40 0.00 - 1 32 28.59%
IFF190418C00145000 2019-03-05 12:29PM EDT 145.00 0.17 0.00 0.50 0.00 - 1 14 36.67%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190418P00090000 2019-03-14 10:36AM EDT 90.00 0.08 0.00 0.20 0.00 - 2 3 52.73%
IFF190418P00110000 2019-02-20 3:22PM EDT 110.00 0.20 0.00 0.55 0.00 - 6 6 33.50%
IFF190418P00115000 2019-03-18 1:37PM EDT 115.00 0.46 0.35 0.50 0.00 - 1 20 23.58%
IFF190418P00120000 2019-03-18 1:37PM EDT 120.00 1.24 0.95 1.15 0.00 - 456 512 20.19%
IFF190418P00125000 2019-03-19 10:23AM EDT 125.00 2.50 2.60 3.00 -0.14 -5.30% 2 269 19.09%
IFF190418P00130000 2019-03-15 10:48AM EDT 130.00 6.42 5.90 6.50 0.00 - 7 349 20.46%
IFF190418P00135000 2019-03-08 12:29PM EDT 135.00 13.29 10.30 11.90 0.00 - 10 13 33.47%