NYSE:IFF

International Flavors & Fragrances Options Chain and Prices

$142.02

-0.73 (-0.51 %)

(As of 05/18/2021 04:15 PM ET)

Add

Compare

Today's Range

$141.95

▼

$144.00

50-Day Range

$135.29

▼

$146.51

52-Week Range

$99.54

▼

$147.04

Volume1.77 million shs

Average Volume4.31 million shs

Market Capitalization$35.35 billion

P/E Ratio42.52

Dividend Yield2.16%

Beta0.97

International Flavors & Fragrances (NYSE:IFF) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$185.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/21/2021	$180.00	$0.000	Call	0	0	0	31 (+0)		0.0	0
5/21/2021	$175.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
5/21/2021	$170.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
5/21/2021	$167.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$165.00	$0.000	Call	0	0	0	14 (+0)		0.0	0
5/21/2021	$162.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$160.00	$0.000	Call	1	0	1	353 (+0)	0.506762	0.0	1
5/21/2021	$157.50	$0.000	Call	5	0	0	5 (+0)	0.706168	0.0	5
5/21/2021	$155.00	$0.000	Call	0	0	0	175 (+0)		0.0	0

5/21/2021	$152.50	$0.000	Call	0	0	0	30 (+0)		0.0	0
5/21/2021	$150.00	$0.000	Call	17	10	2	694 (+0)	0.343842	0.0	3
5/21/2021	$149.00	$0.000	Call	0	0	0	153 (+0)		0.0	0
5/21/2021	$148.00	$0.000	Call	0	0	0	16 (+0)		0.0	0
5/21/2021	$147.00	$0.350	Call	1	1	0	13 (+0)	0.27914	0.161247	1
5/21/2021	$146.00	$0.500	Call	0	0	0	119 (+0)	0.271465 (+0.030386)	0.218304	0
5/21/2021	$145.00	$0.775	Call	2	0	2	366 (-2)	0.276867 (+0.019822)	0.299768	2
5/21/2021	$144.00	$0.000	Call	3	0	0	118 (+0)	0.286417 (+0.052367)	0.0	2
5/21/2021	$143.00	$0.000	Call	2	0	0	48 (+0)	0.300568 (+0.063707)	0.0	1
5/21/2021	$142.00	$0.000	Call	0	0	0	22 (+2)		0.0	0
5/21/2021	$141.00	$2.550	Call	0	0	0	5 (+0)	0.256054 (+0.006788)	0.682105	0
5/21/2021	$140.00	$3.450	Call	0	0	0	813 (+0)	0.294745 (+0.032373)	0.740822	0
5/21/2021	$139.00	$4.250	Call	0	0	0	0 (+0)	0.302776 (-0.012112)	0.80393	0
5/21/2021	$138.00	$4.400	Call	0	0	0	10 (+0)	0.0	1.0	0
5/21/2021	$137.00	$5.600	Call	0	0	0	0 (+0)	0.0	1.0	0
5/21/2021	$136.00	$6.900	Call	0	0	0	0 (+0)	0.317747 (+0.034502)	0.929612	0
5/21/2021	$135.00	$7.950	Call	0	0	0	258 (+0)	0.379495 (+0.138364)	0.922915	0
5/21/2021	$134.00	$8.900	Call	0	0	0	0 (+0)	0.391275	0.941183	0
5/21/2021	$133.00	$9.950	Call	0	0	0	0 (+0)	0.45557	0.934129	0
5/21/2021	$132.00	$10.900	Call	0	0	0	0 (+0)	0.463537 (+0.116111)	0.94926	0
5/21/2021	$131.00	$11.850	Call	0	0	0	0 (+0)	0.461753 (+0.066801)	0.964163	0
5/21/2021	$130.00	$12.450	Call	0	0	0	378 (+0)	0.0	1.0	0
5/21/2021	$129.00	$13.750	Call	0	0	0	0 (+0)	0.227255 (-0.130741)	0.99999	0
5/21/2021	$128.00	$14.800	Call	0	0	0	0 (+0)	0.504511	0.981757	0
5/21/2021	$125.00	$17.500	Call	0	0	0	30 (+0)	0.0	1.0	0
5/21/2021	$120.00	$22.300	Call	0	0	0	97 (+0)	0.0	1.0	0
5/21/2021	$115.00	$27.450	Call	0	0	0	295 (+0)	0.0	1.0	0
5/21/2021	$110.00	$32.500	Call	0	0	0	52 (+0)			0
5/21/2021	$105.00	$37.500	Call	0	0	0	3 (+0)			0
5/21/2021	$100.00	$42.650	Call	0	0	0	3 (+0)			0
5/21/2021	$95.00	$47.500	Call	0	0	0	0 (+0)			0
5/21/2021	$90.00	$52.700	Call	0	0	0	0 (+0)			0
5/21/2021	$85.00	$57.700	Call	0	0	0	0 (+0)			0
5/21/2021	$80.00	$62.700	Call	0	0	0	0 (+0)			0
5/21/2021	$75.00	$67.700	Call	0	0	0	0 (+0)			0
5/21/2021	$70.00	$72.750	Call	0	0	0	0 (+0)	0.3	1.0	0
5/21/2021	$65.00	$77.700	Call	0	0	0	0 (+0)			0
5/21/2021	$60.00	$82.650	Call	0	0	0	0 (+0)			0
5/21/2021	$55.00	$87.700	Call	0	0	0	0 (+0)			0
5/21/2021	$185.00	$42.550	Put	0	0	0	0 (+0)	1.36916 (+0.324395)	-0.962089	0
5/21/2021	$180.00	$37.400	Put	0	0	0	0 (+0)	1.10297 (+0.271722)	-0.975475	0
5/21/2021	$175.00	$32.400	Put	0	0	0	0 (+0)	0.992964 (+0.200913)	-0.973061	0
5/21/2021	$170.00	$27.400	Put	0	0	0	0 (+0)	0.879365 (+0.172779)	-0.969996	0
5/21/2021	$167.50	$24.950	Put	0	0	0	0 (+0)	0.858511 (+0.1956)	-0.960892	0
5/21/2021	$165.00	$22.600	Put	0	0	0	0 (+0)	0.881377 (+0.240972)	-0.937698	0
5/21/2021	$162.50	$19.900	Put	0	0	0	0 (+0)	0.690319 (+0.078788)	-0.963168	0
5/21/2021	$160.00	$17.650	Put	0	0	0	0 (+0)	0.7625 (+0.251049)	-0.920749	0
5/21/2021	$157.50	$15.050	Put	0	0	0	0 (+0)	0.6411 (+0.184459)	-0.928012	0
5/21/2021	$155.00	$12.300	Put	0	0	0	0 (+0)	0.39329 (+0.054102)	-0.977082	0
5/21/2021	$152.50	$10.050	Put	0	0	0	0 (+0)	0.468552	-0.907935	0
5/21/2021	$150.00	$7.350	Put	0	0	0	0 (+0)	0.292456 (-0.070577)	-0.946428	0
5/21/2021	$149.00	$6.600	Put	0	0	0	1 (+0)	0.362695 (+0.083244)	-0.869428	0
5/21/2021	$148.00	$5.750	Put	0	0	0	0 (+0)	0.35957 (+0.065276)	-0.826746	0
5/21/2021	$147.00	$4.100	Put	0	0	0	1 (+0)			0
5/21/2021	$146.00	$4.425	Put	0	0	0	2 (+0)	0.406088 (+0.154228)	-0.693904	0
5/21/2021	$145.00	$2.925	Put	0	0	0	6 (+0)	0.255737 (-0.038472)	-0.715723	0
5/21/2021	$144.00	$0.000	Put	0	0	0	38 (+0)		0.0	0
5/21/2021	$143.00	$1.800	Put	0	0	0	87 (+0)	0.280027 (-0.002692)	-0.517767	0
5/21/2021	$142.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
5/21/2021	$141.00	$0.975	Put	3	0	2	15 (+0)	0.289206 (+0.051213)	-0.335373	2
5/21/2021	$140.00	$0.850	Put	0	0	0	1011 (+0)	0.322897 (+0.080533)	-0.276992	0
5/21/2021	$139.00	$0.525	Put	0	0	0	12 (+0)	0.308398	-0.199616	0
5/21/2021	$138.00	$0.425	Put	0	0	0	635 (+0)	0.330273 (+0.070374)	-0.1591	0
5/21/2021	$137.00	$0.300	Put	0	0	0	7 (+0)	0.338867 (+0.066859)	-0.117725	0
5/21/2021	$136.00	$0.250	Put	0	0	0	15 (+0)	0.359961	-0.095672	0
5/21/2021	$135.00	$0.000	Put	0	0	0	358 (+0)		0.0	0
5/21/2021	$134.00	$0.000	Put	5	0	0	5 (+0)	0.421587 (+0.095261)	0.0	1
5/21/2021	$133.00	$0.000	Put	5	0	0	6 (+0)	0.4182	0.0	5
5/21/2021	$132.00	$0.000	Put	0	0	0	151 (+0)		0.0	0
5/21/2021	$131.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$130.00	$0.400	Put	530	0	530	1473 (-3)	0.666877 (+0.313237)	-0.083757	3
5/21/2021	$129.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$128.00	$0.000	Put	0	0	0	50 (+0)		0.0	0
5/21/2021	$125.00	$0.000	Put	0	0	0	307 (+0)		0.0	0
5/21/2021	$120.00	$0.000	Put	0	0	0	660 (+0)		0.0	0
5/21/2021	$115.00	$0.000	Put	0	0	0	513 (+0)		0.0	0
5/21/2021	$110.00	$0.050	Put	0	0	0	132 (+0)	1.09098	-0.00865	0
5/21/2021	$105.00	$0.050	Put	0	0	0	795 (+0)	1.25905	-0.007537	0
5/21/2021	$100.00	$0.025	Put	0	0	0	167 (+0)	1.34445 (+0.152086)	-0.003803	0
5/21/2021	$95.00	$0.050	Put	0	0	0	76 (+0)	1.61913	-0.005867	0
5/21/2021	$90.00	$0.050	Put	0	0	0	58 (+0)	1.8191	-0.005354	0
5/21/2021	$85.00	$0.050	Put	0	0	0	795 (+0)	2.0249	-0.0048	0
5/21/2021	$80.00	$0.000	Put	0	0	0	48 (+0)		0.0	0
5/21/2021	$75.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
5/21/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$65.00	$0.025	Put	0	0	0	0 (+0)	2.77813	-0.001838	0
5/21/2021	$60.00	$0.025	Put	0	0	0	5 (+0)	3.04063	-0.001668	0
5/21/2021	$55.00	$0.025	Put	0	0	0	0 (+0)	3.325	-0.001507	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

International Flavors & Fragrances Options Chain and Prices

Adding

Adding

Adding International Flavors & Fragrances Inc.

Options Chain

International Flavors & Fragrances (NYSE:IFF) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources