OPTION CHAIN FOR INTERNATIONAL FLAVORS & FRAGRANCES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 15, 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 | 49.20 | 53.80 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.90 | 48.10 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.90 | 43.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.90 | 38.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.50 | 32.80 | 90.00 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 0.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.00 | 28.40 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 23.30 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | ||
| quote | 11.10 | 4.00 | 2.00 | 15.50 | 18.30 | 2.00 | 105.00 | quote | 0.40 | -1.00 | 5.00 | 0.30 | 0.40 | 551.00 |
| quote | 4.90 | 2.05 | 56.00 | 11.70 | 13.00 | 69.00 | 110.00 | quote | 2.60 | -4.06 | 40.00 | 0.60 | 0.70 | 2,696 |
| quote | 6.00 | 1.00 | 1.00 | 7.10 | 8.80 | 51.00 | 115.00 | quote | 1.32 | -1.58 | 3.00 | 0.60 | 1.45 | 12.00 |
| quote | 2.20 | 0.17 | 19.00 | 3.90 | 4.60 | 208.00 | 120.00 | quote | 6.30 | 0.00 | 0.00 | 2.70 | 2.95 | 3.00 |
| 121.41 | Current price as of 6/24/2022 04:00:02 PM | |||||||||||||
| quote | 1.98 | 1.13 | 8.00 | 1.55 | 2.10 | 28.00 | 125.00 | quote | 16.20 | 0.00 | 0.00 | 4.80 | 6.00 | 28.00 |
| quote | 0.70 | 0.35 | 2.00 | 0.25 | 0.80 | 14.00 | 130.00 | quote | 10.48 | 0.00 | 0.00 | 9.10 | 10.10 | 104.00 |
| quote | 0.30 | -0.45 | 11.00 | 0.20 | 0.35 | 49.00 | 135.00 | quote | 14.66 | 0.00 | 0.00 | 11.70 | 15.60 | 10.00 |
| quote | 0.15 | -0.60 | 1.00 | 0.00 | 0.30 | 21.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.70 | |
| quote | 0.78 | 0.00 | 0.00 | 0.00 | 0.75 | 11.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 21.50 | 25.90 | |
| quote | 0.58 | 0.00 | 0.00 | 0.00 | 0.15 | 26.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 30.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 31.60 | 35.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 40.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 41.50 | 45.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 46.60 | 50.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 51.50 | 55.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 56.70 | 60.70 | ||
| quote | 0.05 | 0.00 | 16.00 | 0.00 | 0.20 | 16.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 61.60 | 65.60 | |
Show All |
