IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190816C00095000 2019-06-07 11:21AM EDT 95.00 35.20 47.70 52.50 0.00 - 1 1 131.81%
IFF190816C00100000 2019-06-10 12:13AM EDT 100.00 36.00 42.10 47.00 0.00 - 1 1 110.89%
IFF190816C00105000 2019-06-12 11:40AM EDT 105.00 46.29 36.20 40.30 0.00 - 3 5 76.86%
IFF190816C00110000 2019-06-07 11:06AM EDT 110.00 22.20 33.30 37.20 0.00 - 2 1 96.68%
IFF190816C00115000 2019-06-07 11:21AM EDT 115.00 19.00 28.10 32.40 0.00 - 11 0 84.94%
IFF190816C00120000 2019-06-03 3:35PM EDT 120.00 19.20 25.50 28.00 0.00 - 7 9 87.87%
IFF190816C00125000 2019-07-01 9:32AM EDT 125.00 23.24 16.60 20.20 0.00 - 2 29 61.47%
IFF190816C00130000 2019-06-21 12:26PM EDT 130.00 17.70 12.90 14.40 0.00 - 1 492 42.93%
IFF190816C00135000 2019-07-19 1:37PM EDT 135.00 9.90 8.60 9.50 -6.60 -40.00% 147 201 32.69%
IFF190816C00140000 2019-07-19 2:13PM EDT 140.00 5.70 4.90 5.80 -0.67 -10.52% 1 349 29.25%
IFF190816C00145000 2019-07-19 3:46PM EDT 145.00 2.90 2.40 3.00 +0.50 +20.83% 3 736 26.67%
IFF190816C00150000 2019-07-19 12:47PM EDT 150.00 1.35 0.95 1.30 +0.10 +8.00% 3 145 25.20%
IFF190816C00155000 2019-07-19 10:27AM EDT 155.00 0.42 0.10 0.50 -0.03 -6.67% 1 226 24.76%
IFF190816C00160000 2019-07-18 9:36AM EDT 160.00 0.19 0.00 0.50 0.00 - 5 257 31.20%
IFF190816C00165000 2019-06-10 3:52PM EDT 165.00 1.35 0.00 4.80 0.00 - 2 4 59.08%
IFF190816C00175000 2019-06-17 12:00AM EDT 175.00 0.30 0.05 0.85 0.00 - - 0 54.08%
Puts for August 16, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190816P00085000 2019-06-10 12:14AM EDT 85.00 0.15 0.00 0.45 0.00 - 3 5 93.95%
IFF190816P00095000 2019-06-10 12:14AM EDT 95.00 0.65 0.00 0.50 0.00 - 10 9 77.25%
IFF190816P00100000 2019-06-07 11:06AM EDT 100.00 0.75 0.00 0.60 0.00 - 3 6 70.90%
IFF190816P00105000 2019-06-07 9:30AM EDT 105.00 0.30 0.00 0.65 0.00 - 40 49 63.38%
IFF190816P00110000 2019-06-27 11:26AM EDT 110.00 0.15 0.00 0.50 0.00 - 1 86 52.54%
IFF190816P00115000 2019-07-18 9:38AM EDT 115.00 0.21 0.00 0.40 0.00 - 4 57 49.22%
IFF190816P00120000 2019-07-19 11:02AM EDT 120.00 0.25 0.00 0.50 -0.05 -16.67% 2 628 43.31%
IFF190816P00125000 2019-07-19 2:02PM EDT 125.00 0.35 0.40 0.85 -0.08 -18.60% 2 131 40.50%
IFF190816P00130000 2019-07-19 10:48AM EDT 130.00 0.74 0.75 0.95 +0.06 +8.82% 3 397 32.62%
IFF190816P00135000 2019-07-19 2:46PM EDT 135.00 1.47 1.35 1.65 -0.13 -8.12% 3 280 29.27%
IFF190816P00140000 2019-07-19 2:46PM EDT 140.00 2.74 2.50 3.30 +0.09 +3.40% 47 388 28.78%
IFF190816P00145000 2019-07-19 10:36AM EDT 145.00 4.98 4.80 5.30 +1.30 +35.33% 9 186 24.89%
IFF190816P00150000 2019-06-10 11:34AM EDT 150.00 5.90 8.60 9.20 0.00 - 10 21 27.89%