IFF - International Flavors & Fragrances Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Strike: 140.00
Calls for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190621C00140000 2019-06-18 2:31PM EDT 2019-06-21 8.00 7.30 8.50 -3.80 -32.20% 2 425 60.60%
IFF190719C00140000 2019-06-10 9:42AM EDT 2019-07-19 11.15 8.00 8.70 0.00 - 4 40 20.70%
IFF190816C00140000 2019-06-10 11:11AM EDT 2019-08-16 12.30 9.70 11.20 0.00 - 1 149 28.41%
IFF191115C00140000 2019-06-05 2:58PM EDT 2019-11-15 8.20 12.30 13.90 0.00 - 1 635 25.77%
IFF191220C00140000 2019-06-03 3:35PM EDT 2019-12-20 8.05 12.80 14.40 0.00 - 1 90 24.49%
Puts for June 21, 2019
Contract Name Last Trade Date Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IFF190621P00140000 2019-06-17 9:51AM EDT 2019-06-21 0.35 0.05 0.25 0.00 - 7 2,051 45.12%
IFF190719P00140000 2019-06-13 2:22PM EDT 2019-07-19 1.10 1.00 1.35 0.00 - 1 39 24.76%
IFF190816P00140000 2019-06-05 11:35AM EDT 2019-08-16 7.90 2.75 3.20 0.00 - 10 41 27.59%
IFF191115P00140000 2019-06-05 11:43AM EDT 2019-11-15 5.10 5.00 5.60 0.00 - 2 2 24.43%
IFF191220P00140000 2019-06-17 3:16PM EDT 2019-12-20 5.90 5.60 6.90 0.00 - 1 17 25.36%