IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190719C00130000 2019-07-05 3:23PM EDT 130.00 14.90 10.80 15.50 0.00 - 1 1 90.23%
IFF190719C00135000 2019-06-03 12:24PM EDT 135.00 5.70 10.20 12.10 0.00 - - 11 216.70%
IFF190719C00140000 2019-07-11 2:18PM EDT 140.00 2.20 1.20 3.70 0.00 - 20 37 58.35%
IFF190719C00145000 2019-07-18 1:46PM EDT 145.00 0.06 0.00 0.50 -1.03 -94.50% 12 71 40.63%
IFF190719C00150000 2019-07-18 1:46PM EDT 150.00 0.06 0.00 0.30 -0.19 -76.00% 10 263 61.52%
IFF190719C00155000 2019-07-11 3:24PM EDT 155.00 0.20 0.00 0.35 0.00 - 2 754 95.70%
IFF190719C00160000 2019-07-11 3:22PM EDT 160.00 0.36 0.00 0.85 0.00 - 2 127 150.88%
IFF190719C00165000 2019-07-11 3:20PM EDT 165.00 0.51 0.00 1.00 0.00 - 1 16 188.09%
IFF190719C00175000 2019-07-11 3:20PM EDT 175.00 0.47 0.00 1.00 0.00 - 1 1 244.34%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190719P00110000 2019-06-11 12:46PM EDT 110.00 0.05 0.00 1.00 0.00 - 4 4 317.19%
IFF190719P00115000 2019-05-31 11:28AM EDT 115.00 0.36 0.00 0.30 0.00 - - 6 216.80%
IFF190719P00125000 2019-07-17 2:44PM EDT 125.00 0.07 0.00 1.00 0.00 - 1 11 187.11%
IFF190719P00130000 2019-07-11 12:48PM EDT 130.00 0.10 0.00 1.00 0.00 - 14 27 144.43%
IFF190719P00135000 2019-07-16 9:30AM EDT 135.00 0.41 0.00 0.90 0.00 - 2 156 97.66%
IFF190719P00140000 2019-07-18 3:14PM EDT 140.00 0.10 0.20 0.15 -0.10 -50.00% 45 187 35.16%
IFF190719P00145000 2019-07-18 3:02PM EDT 145.00 3.40 1.70 3.80 +1.30 +61.90% 433 140 54.10%
IFF190719P00150000 2019-07-05 3:23PM EDT 150.00 5.20 6.60 8.80 0.00 - 1 131 101.47%
IFF190719P00160000 2019-06-21 3:50PM EDT 160.00 13.90 16.40 17.60 0.00 - 6 0 112.50%