Bulletin
Investor Alert

London Markets Open in:

International Flavors & Fragrances Inc.

NYS: IFF

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 12, 2022, 4:14 p.m.

IFF
/zigman2/quotes/206698429/composite

$

124.37

Change

0.00 0.00%

Volume

Volume 11,848

Quotes are delayed by 20 min

/zigman2/quotes/206698429/composite

Previous close

$ 122.23

$ 124.37

Change

+2.14 +1.75%

Day low

Day high

$121.90

$124.45

Open

52 week low

52 week high

$105.38

$156.55

Open

OPTION CHAIN FOR INTERNATIONAL FLAVORS & FRAGRANCES INC.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.10 66.30 60.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 57.10 61.40 65.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 52.00 56.50 70.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 47.00 51.20 75.00 quote 0.00 0.00 0.00 0.00 1.15
quote 67.99 0.00 0.00 42.00 46.20 80.00 quote 0.52 0.00 0.00 0.00 1.15 20.00
quote 0.00 0.00 0.00 37.00 41.50 85.00 quote 0.35 0.00 0.00 0.00 1.15 87.00
quote 0.00 0.00 0.00 32.10 36.40 90.00 quote 0.05 0.00 0.00 0.00 1.15 6.00
quote 0.00 0.00 0.00 27.00 31.50 95.00 quote 0.25 0.00 0.00 0.00 1.15 210.00
quote 9.30 0.00 0.00 22.00 26.20 16.00 100.00 quote 0.10 0.00 0.00 0.00 0.20 1,440
quote 8.60 0.00 0.00 17.30 21.30 13.00 105.00 quote 0.40 0.00 0.00 0.00 0.80 1,078
quote 6.40 0.00 0.00 13.10 15.00 70.00 110.00 quote 0.20 0.00 0.00 0.00 0.35 156.00
quote 9.12 0.00 0.00 9.10 9.80 85.00 115.00 quote 0.13 0.00 0.00 0.05 0.20 1,405
quote 5.10 0.00 0.00 4.70 5.70 230.00 120.00 quote 0.95 0.25 1.00 0.35 0.50 203.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 1.00 -0.10 13.00 1.45 1.60 427.00 125.00 quote 2.55 0.35 15.00 1.95 2.25 475.00
quote 0.18 -0.15 11.00 0.15 0.65 2,301 130.00 quote 4.40 0.00 0.00 5.70 6.10 51.00
quote 0.08 -0.02 1.00 0.00 0.50 868.00 135.00 quote 14.10 0.00 0.00 10.00 11.70 1.00
quote 0.35 0.00 0.00 0.05 0.65 112.00 140.00 quote 22.10 0.00 0.00 13.80 18.00 19.00
quote 0.15 0.00 0.00 0.00 0.20 189.00 145.00 quote 19.30 0.00 0.00 18.60 23.00 2.00
quote 0.10 0.00 0.00 0.00 0.95 97.00 150.00 quote 17.32 0.00 0.00 23.80 27.90
quote 0.05 0.00 0.00 0.00 0.50 54.00 155.00 quote 0.00 0.00 0.00 28.80 33.00
quote 0.70 0.00 0.00 0.00 0.50 26.00 160.00 quote 0.00 0.00 0.00 33.70 37.80
quote 0.10 0.00 0.00 0.00 0.50 12.00 165.00 quote 0.00 0.00 0.00 38.80 42.90
quote 0.35 0.00 0.00 0.00 0.50 50.00 170.00 quote 0.00 0.00 0.00 43.70 48.00
quote 1.40 0.00 0.00 0.00 0.50 17.00 175.00 quote 0.00 0.00 0.00 48.70 53.00
quote 0.05 0.00 3.00 0.00 0.45 180.00 quote 38.40 0.00 0.00 53.70 57.80
quote 0.05 0.00 4.00 0.00 0.50 185.00 quote 0.00 0.00 0.00 58.80 62.90
quote 0.05 0.00 1.00 0.00 0.65 190.00 quote 63.20 0.00 0.00 63.80 67.90 2.00
quote 0.05 0.00 21.00 0.00 0.05 195.00 quote 0.00 0.00 0.00 68.60 73.00
quote 0.00 0.00 0.00 0.00 0.50 200.00 quote 0.00 0.00 0.00 73.70 77.90
quote 0.05 0.00 0.00 0.00 0.10 5.00 210.00 quote 0.00 0.00 0.00 83.80 88.00

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.10 66.60 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 57.10 61.40 65.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 52.10 56.60 70.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 47.00 51.60 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 42.00 46.70 80.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 37.30 41.40 85.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 32.20 36.50 90.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 27.20 31.70 95.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 22.60 26.00 100.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 18.00 21.60 105.00 quote 0.62 0.00 0.00 0.00 0.40 1.00
quote 14.00 0.00 0.00 13.20 16.30 110.00 quote 1.25 0.00 0.00 0.20 0.65 1.00
quote 8.00 0.00 0.00 10.60 11.60 1.00 115.00 quote 1.35 0.00 0.00 1.05 1.20 5,013
quote 5.15 0.00 0.00 6.60 7.00 202.00 120.00 quote 3.30 0.00 0.00 1.95 2.15 70.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 3.30 0.00 22.00 3.40 3.70 79.00 125.00 quote 4.30 0.00 0.00 3.70 4.00 84.00
quote 1.25 -0.60 2.00 1.55 1.75 20.00 130.00 quote 5.90 0.00 0.00 6.60 7.20 18.00
quote 0.68 0.03 1.00 0.60 1.40 15.00 135.00 quote 10.30 0.00 0.00 10.90 11.30 2.00
quote 0.35 0.00 0.00 0.20 0.30 364.00 140.00 quote 0.00 0.00 0.00 14.60 17.30
quote 0.55 0.00 0.00 0.00 1.50 35.00 145.00 quote 0.00 0.00 0.00 18.80 23.00
quote 0.00 0.00 0.00 0.00 0.70 150.00 quote 0.00 0.00 0.00 23.60 27.90
quote 0.00 0.00 0.00 0.00 1.05 155.00 quote 0.00 0.00 0.00 28.90 32.90
quote 0.00 0.00 0.00 0.00 1.05 160.00 quote 0.00 0.00 0.00 33.90 38.00
quote 0.00 0.00 0.00 0.00 1.05 165.00 quote 0.00 0.00 0.00 38.70 43.00
quote 0.00 0.00 0.00 0.00 1.05 170.00 quote 0.00 0.00 0.00 43.80 47.90
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 48.60 53.00

November, 2022 Options

Hide
CALLS PUTS
Expires November 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.10 66.50 60.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 57.10 61.60 65.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 52.60 56.50 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.20 51.40 75.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 42.10 46.80 80.00 quote 1.25 0.00 0.00 0.05 1.05 3.00
quote 0.00 0.00 0.00 37.60 41.40 85.00 quote 1.90 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 32.70 36.50 90.00 quote 1.60 0.00 0.00 0.45 0.65 13.00
quote 0.00 0.00 0.00 27.70 32.10 95.00 quote 1.10 0.00 0.00 0.40 0.85 6.00
quote 13.00 0.00 0.00 23.80 26.80 13.00 100.00 quote 1.25 0.00 0.00 1.05 1.25 10.00
quote 0.00 0.00 0.00 20.90 21.50 105.00 quote 2.00 0.30 2.00 1.60 1.80 156.00
quote 0.00 0.00 0.00 15.90 17.20 110.00 quote 2.60 -0.25 4.00 2.20 2.60 377.00
quote 12.80 0.00 0.00 12.80 13.90 13.00 115.00 quote 3.80 -0.90 1.00 3.50 4.50 397.00
quote 9.10 0.50 1.00 9.50 10.30 5.00 120.00 quote 6.50 0.00 0.00 4.90 5.50 224.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 6.65 0.00 0.00 6.70 7.30 16.00 125.00 quote 8.39 0.00 0.00 7.20 7.60 146.00
quote 5.50 0.00 0.00 4.40 5.50 152.00 130.00 quote 9.10 0.00 0.00 9.90 10.40 10.00
quote 2.70 0.25 1.00 2.75 4.10 34.00 135.00 quote 13.26 0.00 0.00 13.40 13.80 11.00
quote 1.70 -0.15 2.00 1.70 2.70 267.00 140.00 quote 20.50 0.00 0.00 17.30 17.70 2.00
quote 0.93 0.00 0.00 0.40 1.15 46.00 145.00 quote 22.70 0.00 0.00 21.50 22.40 25.00
quote 0.75 0.00 0.00 0.60 0.70 147.00 150.00 quote 0.00 0.00 0.00 24.40 28.70
quote 0.70 0.00 0.00 0.30 0.45 36.00 155.00 quote 0.00 0.00 0.00 29.30 33.50
quote 0.85 0.00 0.00 0.00 1.10 37.00 160.00 quote 0.00 0.00 0.00 34.10 38.40
quote 0.80 0.00 0.00 0.00 4.80 1.00 165.00 quote 0.00 0.00 0.00 39.10 43.30
quote 0.00 0.00 0.00 0.00 0.70 170.00 quote 0.00 0.00 0.00 44.30 48.20
quote 0.00 0.00 0.00 0.00 0.65 175.00 quote 0.00 0.00 0.00 49.10 53.10
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 54.20 58.20
quote 0.00 0.00 0.00 0.00 0.65 185.00 quote 0.00 0.00 0.00 58.90 63.50
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 64.10 68.20
quote 0.00 0.00 0.00 0.00 0.65 195.00 quote 0.00 0.00 0.00 69.00 73.30

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.58 0.00 0.00 67.20 71.50 1.00 55.00 quote 0.50 0.00 0.00 0.00 1.15 18.00
quote 46.50 0.00 0.00 62.00 66.60 3.00 60.00 quote 0.50 0.00 0.00 0.00 1.80 3.00
quote 51.75 0.00 0.00 57.10 61.80 65.00 quote 1.20 0.00 0.00 0.00 1.40 10.00
quote 64.00 0.00 0.00 52.20 56.50 1.00 70.00 quote 0.00 0.00 0.00 0.00 1.15
quote 81.00 0.00 0.00 47.60 51.50 1.00 75.00 quote 1.35 0.00 0.00 0.00 1.90 1.00
quote 69.59 0.00 0.00 42.80 46.30 3.00 80.00 quote 0.68 0.00 0.00 0.00 1.50 13.00
quote 69.90 0.00 0.00 37.50 42.10 10.00 85.00 quote 1.00 0.00 0.00 0.75 1.65 20.00
quote 58.00 0.00 0.00 33.30 37.20 7.00 90.00 quote 2.55 0.00 0.00 0.80 1.20 12.00
quote 36.30 0.00 0.00 28.50 33.00 10.00 95.00 quote 1.95 0.00 0.00 0.80 1.70 17.00
quote 21.20 0.00 0.00 26.20 26.80 84.00 100.00 quote 2.35 0.00 0.00 1.40 2.25 21.00
quote 19.09 0.00 0.00 22.10 22.60 7.00 105.00 quote 3.70 0.00 0.00 2.75 3.40 58.00
quote 17.20 0.00 0.00 17.80 18.90 2.00 110.00 quote 4.00 0.00 0.00 3.70 4.50 35.00
quote 17.00 0.00 0.00 14.60 16.00 17.00 115.00 quote 6.09 0.00 0.00 5.10 5.50 251.00
quote 9.01 0.00 0.00 11.40 12.30 8.00 120.00 quote 7.90 0.00 0.00 6.90 7.20 213.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 8.55 0.00 0.00 8.60 10.30 14.00 125.00 quote 8.60 0.00 0.00 8.80 9.40 59.00
quote 5.90 0.00 0.00 6.40 8.00 34.00 130.00 quote 23.70 0.00 0.00 11.60 12.10 83.00
quote 6.08 0.00 0.00 4.50 5.60 126.00 135.00 quote 13.54 0.00 0.00 14.70 15.40 51.00
quote 3.11 0.00 0.00 3.20 4.00 136.00 140.00 quote 26.73 0.00 0.00 18.10 19.70 127.00
quote 2.10 -1.23 1.00 2.15 3.50 61.00 145.00 quote 31.53 0.00 0.00 21.90 23.50 26.00
quote 1.50 0.00 0.00 1.40 2.80 123.00 150.00 quote 22.90 0.00 0.00 26.40 27.80 9.00
quote 0.85 0.00 0.00 0.95 1.10 71.00 155.00 quote 26.30 0.00 0.00 29.80 33.70 4.00
quote 1.00 0.00 0.00 0.60 0.75 75.00 160.00 quote 0.00 0.00 0.00 34.30 38.50
quote 0.75 0.00 0.00 0.35 0.60 41.00 165.00 quote 0.00 0.00 0.00 39.30 43.40
quote 2.50 0.00 0.00 0.20 0.85 32.00 170.00 quote 0.00 0.00 0.00 44.10 48.50
quote 1.38 0.00 0.00 0.00 4.80 46.00 175.00 quote 68.24 0.00 0.00 49.20 53.50 3.00
quote 1.25 0.00 0.00 0.00 4.80 28.00 180.00 quote 72.27 0.00 0.00 53.70 58.50
quote 1.15 0.00 0.00 0.00 4.80 35.00 185.00 quote 0.00 0.00 0.00 58.90 63.50
quote 0.00 0.00 0.00 0.00 2.05 190.00 quote 0.00 0.00 0.00 63.80 68.50
quote 0.00 0.00 0.00 0.00 2.05 195.00 quote 0.00 0.00 0.00 68.80 73.50
quote 1.50 0.00 0.00 0.00 2.05 4.00 200.00 quote 0.00 0.00 0.00 74.00 78.50
quote 0.60 0.00 0.00 0.00 4.80 4.00 210.00 quote 0.00 0.00 0.00 83.90 88.50
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 93.80 98.50

February, 2023 Options

Hide
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.30 66.30 60.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 57.50 61.50 65.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 52.50 56.30 70.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 47.70 51.50 75.00 quote 0.00 0.00 0.00 0.10 2.90
quote 0.00 0.00 0.00 42.90 46.90 80.00 quote 0.00 0.00 0.00 0.10 0.90
quote 0.00 0.00 0.00 38.10 42.40 85.00 quote 1.85 0.00 0.00 0.50 1.10 1.00
quote 0.00 0.00 0.00 33.50 38.00 90.00 quote 1.35 0.00 0.00 0.80 1.45 40.00
quote 0.00 0.00 0.00 30.00 32.20 95.00 quote 1.90 0.00 0.00 1.40 1.95 2.00
quote 27.30 0.00 0.00 26.90 27.40 1.00 100.00 quote 2.95 0.20 3.00 2.15 2.90 5.00
quote 0.00 0.00 0.00 22.60 24.50 105.00 quote 4.00 0.00 0.00 3.30 3.50 1.00
quote 0.00 0.00 0.00 18.80 20.40 110.00 quote 9.00 0.00 0.00 4.40 4.70 5.00
quote 0.00 0.00 0.00 15.50 15.90 115.00 quote 7.22 0.00 0.00 5.80 6.10 270.00
quote 11.49 0.00 0.00 12.20 13.70 9.00 120.00 quote 7.20 0.00 0.00 7.50 8.00 1.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 0.00 0.00 0.00 9.70 10.90 125.00 quote 9.10 0.00 0.00 9.70 10.20 20.00
quote 0.00 0.00 0.00 7.30 8.40 130.00 quote 0.00 0.00 0.00 12.40 13.70
quote 5.00 0.00 0.00 5.20 6.80 3.00 135.00 quote 0.00 0.00 0.00 15.10 16.00
quote 4.53 0.00 0.00 3.80 4.60 4.00 140.00 quote 0.00 0.00 0.00 18.80 20.30
quote 0.00 0.00 0.00 2.65 3.10 145.00 quote 31.76 0.00 0.00 22.70 23.70 2.00
quote 1.92 0.00 0.00 1.30 3.80 18.00 150.00 quote 0.00 0.00 0.00 26.40 28.00
quote 0.00 0.00 0.00 1.30 1.50 155.00 quote 0.00 0.00 0.00 31.10 32.00
quote 0.00 0.00 0.00 0.55 1.05 160.00 quote 0.00 0.00 0.00 34.50 38.50
quote 0.00 0.00 0.00 0.60 0.75 165.00 quote 0.00 0.00 0.00 39.30 43.40
quote 0.00 0.00 0.00 0.40 0.55 170.00 quote 0.00 0.00 0.00 44.70 48.10
quote 0.00 0.00 0.00 0.00 1.80 175.00 quote 0.00 0.00 0.00 49.30 53.20
quote 0.00 0.00 0.00 0.00 4.40 180.00 quote 0.00 0.00 0.00 53.90 58.40
quote 0.00 0.00 0.00 0.00 4.40 185.00 quote 0.00 0.00 0.00 59.10 63.20

December, 2023 Options

Hide
CALLS PUTS
Expires December 15, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 62.60 66.80 60.00 quote 1.45 0.00 0.00 0.00 2.00 1.00
quote 0.00 0.00 0.00 57.60 62.40 65.00 quote 1.95 0.00 0.00 1.25 1.45 2.00
quote 0.00 0.00 0.00 53.10 57.90 70.00 quote 0.00 0.00 0.00 1.60 1.80
quote 0.00 0.00 0.00 49.00 53.50 75.00 quote 2.55 0.00 0.00 0.95 4.40 7.00
quote 0.00 0.00 0.00 44.50 49.50 80.00 quote 0.00 0.00 0.00 1.35 2.95
quote 0.00 0.00 0.00 41.80 43.60 85.00 quote 0.00 0.00 0.00 2.55 5.40
quote 0.00 0.00 0.00 37.80 40.20 90.00 quote 0.00 0.00 0.00 3.30 6.90
quote 37.42 0.00 0.00 33.60 35.40 1.00 95.00 quote 5.10 0.00 0.00 4.70 7.10 3.00
quote 33.77 0.00 0.00 30.30 31.80 6.00 100.00 quote 0.00 0.00 0.00 5.50 8.10
quote 19.65 0.00 0.00 26.80 28.40 4.00 105.00 quote 0.00 0.00 0.00 7.20 9.30
quote 17.40 0.00 0.00 23.40 25.90 15.00 110.00 quote 14.90 0.00 0.00 8.30 10.20 3.00
quote 0.00 0.00 0.00 20.00 22.90 115.00 quote 0.00 0.00 0.00 10.80 13.40
quote 18.24 0.00 0.00 17.40 19.80 1.00 120.00 quote 15.90 0.00 0.00 12.00 15.40 1.00
124.37 Current price as of 8/12/2022 04:00:02 PM
quote 0.00 0.00 0.00 16.00 17.40 125.00 quote 0.00 0.00 0.00 14.20 16.10
quote 8.25 0.00 0.00 12.80 15.40 6.00 130.00 quote 0.00 0.00 0.00 17.20 20.10
quote 8.30 0.00 0.00 11.40 12.90 8.00 135.00 quote 0.00 0.00 0.00 20.30 23.20
quote 10.30 0.00 0.00 9.50 10.90 2.00 140.00 quote 0.00 0.00 0.00 23.50 24.60
quote 9.48 0.00 0.00 8.30 10.40 1.00 145.00 quote 0.00 0.00 0.00 26.50 29.10
quote 9.05 0.00 0.00 7.00 7.70 1.00 150.00 quote 0.00 0.00 0.00 30.50 33.10
quote 0.00 0.00 0.00 5.80 7.70 155.00 quote 0.00 0.00 0.00 33.70 35.60
quote 6.30 0.00 0.00 4.70 5.40 3.00 160.00 quote 0.00 0.00 0.00 37.60 40.80
quote 0.00 0.00 0.00 3.00 6.30 165.00 quote 0.00 0.00 0.00 42.10 44.40
quote 0.00 0.00 0.00 3.10 4.70 170.00 quote 0.00 0.00 0.00 46.50 48.90
quote 0.00 0.00 0.00 1.95 3.40 175.00 quote 0.00 0.00 0.00 49.80 53.70
quote 2.55 0.00 0.00 1.05 2.70 38.00 180.00 quote 0.00 0.00 0.00 54.10 59.00
quote 4.10 0.00 0.00 1.35 2.15 1.00 185.00 quote 0.00 0.00 0.00 59.50 63.10
quote 0.00 0.00 0.00 1.35 1.55 190.00 quote 0.00 0.00 0.00 64.10 68.00
quote 0.00 0.00 0.00 0.45 1.75 195.00 quote 0.00 0.00 0.00 68.60 73.40
Link to MarketWatch's Slice.