Stocks Options

LAST PRICE
100.3900
TODAY'S CHANGE (%)
Trending Up0.1400 (0.1397%)

Bid / Lots
99.9300/ 1
Ask / Lots
100.9900/ 1
Open / Previous Close
100.3000 / 100.2500
Day Range
Low 99.4000
High 100.7500
52 Week Range
Low 62.2800
High 101.8900
Volume
1,098,741
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.647

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IFFIn the Money	$63.50In the Money	$67.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	IFFOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IFFIn the Money	$58.50In the Money	$62.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	IFFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IFFIn the Money	$56.00In the Money	$60.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IFFOut of the Money	---Out of the Money	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	$53.50In the Money	$57.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	IFFOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
IFFIn the Money	$51.00In the Money	$55.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	IFFOut of the Money	---Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	$48.60In the Money	$52.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	IFFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IFFIn the Money	$43.60In the Money	$47.90In the Money	$27.37In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$55.00	IFFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IFFIn the Money	$38.60In the Money	$42.90In the Money	$21.74In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	IFFOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
IFFIn the Money	$36.20In the Money	$40.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	IFFOut of the Money	---Out of the Money	$0.25Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
IFFIn the Money	$34.40In the Money	$36.40In the Money	$14.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$65.00	IFFOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
IFFIn the Money	$32.10In the Money	$34.60In the Money	$20.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.50	IFFOut of the Money	---Out of the Money	$0.45Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IFFIn the Money	$29.10In the Money	$33.00In the Money	$10.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$70.00	IFFOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IFFIn the Money	$26.40In the Money	$29.30In the Money	$12.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.50	IFFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
IFFIn the Money	$24.10In the Money	$27.00In the Money	$7.11In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$75.00	IFFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
IFFIn the Money	$23.20In the Money	$24.00In the Money	$19.23In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$77.50	IFFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
IFFIn the Money	$19.30In the Money	$21.30In the Money	$17.48In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$80.00	IFFOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
IFFIn the Money	$16.80In the Money	$19.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$82.50	IFFOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
IFFIn the Money	$14.00In the Money	$16.40In the Money	$15.25In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$85.00	IFFOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
IFFIn the Money	$12.80In the Money	$14.00In the Money	$13.71In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$87.50	IFFOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IFFIn the Money	$9.50In the Money	$13.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$90.00	IFFOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
IFFIn the Money	$7.90In the Money	$11.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$92.50	IFFOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
IFFIn the Money	$6.30In the Money	$7.40In the Money	$6.80In the Money	$0.35In the Money	1In the Money	214In the Money	Filter Table By Strike Price of$95.00	IFFOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
IFFIn the Money	$5.30In the Money	$5.60In the Money	$5.50In the Money	$0.55In the Money	31In the Money	328In the Money	Filter Table By Strike Price of$97.50	IFFNear the Money	$1.95Near the Money	$2.15Near the Money	$2.15Near the Money	$-0.25Near the Money	3Near the Money	25Near the Money
IFFUnderlying issue's last price	$3.90Underlying issue's last price	$4.10Underlying issue's last price	$4.09Underlying issue's last price	$0.35Underlying issue's last price	6Underlying issue's last price	264Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	IFFUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$3.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	73Underlying issue's last price
IFFOut of the Money	$1.80Out of the Money	$1.95Out of the Money	$1.65Out of the Money	$0.20Out of the Money	2Out of the Money	116Out of the Money	Filter Table By Strike Price of$105.00	IFFIn the Money	$5.90In the Money	$6.20In the Money	$7.11In the Money	$0.00In the Money	---In the Money	32In the Money
IFFOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$110.00	IFFIn the Money	$9.80In the Money	$11.70In the Money	$15.30In the Money	$0.00In the Money	---In the Money	15In the Money
IFFOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	4Out of the Money	42Out of the Money	Filter Table By Strike Price of$115.00	IFFIn the Money	$14.30In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$120.00	IFFIn the Money	$18.60In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	IFFIn the Money	$23.80In the Money	$25.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	IFFIn the Money	$27.40In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	IFFIn the Money	$32.80In the Money	$36.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	IFFIn the Money	$37.60In the Money	$41.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	IFFIn the Money	$42.60In the Money	$46.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

International Flavors & Fragrances Inc
NYSE:IFFUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)