Stocks Options

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

Bid / Lots
99.8800/ 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 December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IFFIn the Money	$63.70In the Money	$68.00In the Money	$33.15In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
IFFIn the Money	$58.80In the Money	$63.20In the Money	$29.50In 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	$0.75Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IFFIn the Money	$56.30In the Money	$60.80In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	$53.90In the Money	$58.20In 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	---Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
IFFIn the Money	$51.60In the Money	$55.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	$49.00In the Money	$53.20In 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	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
IFFIn the Money	$44.20In the Money	$48.20In the Money	$28.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$55.00	IFFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
IFFIn the Money	$39.70In the Money	$43.40In the Money	$40.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	IFFOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IFFIn the Money	$37.20In the Money	$40.90In the Money	$16.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$62.50	IFFOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IFFIn the Money	$34.60In the Money	$38.60In the Money	$14.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$65.00	IFFOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
IFFIn the Money	$32.70In the Money	$34.90In the Money	$11.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$67.50	IFFOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IFFIn the Money	$31.20In the Money	$32.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$70.00	IFFOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
IFFIn the Money	$27.70In the Money	$30.60In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.50	IFFOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IFFIn the Money	$25.00In the Money	$28.70In the Money	$25.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$75.00	IFFOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
IFFIn the Money	$24.20In the Money	$26.60In the Money	$21.70In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$77.50	IFFOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IFFIn the Money	$20.60In the Money	$22.50In the Money	$20.05In the Money	$0.00In the Money	---In the Money	727In the Money	Filter Table By Strike Price of$80.00	IFFOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	668Out of the Money
IFFIn the Money	$18.00In the Money	$20.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	IFFOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IFFIn the Money	$16.90In the Money	$18.20In the Money	$13.30In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$85.00	IFFOut of the Money	$0.20Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
IFFIn the Money	$14.00In the Money	$16.10In the Money	$15.40In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$87.50	IFFOut of the Money	$0.60Out of the Money	$1.80Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IFFIn the Money	$12.00In the Money	$14.10In the Money	$9.40In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$90.00	IFFOut of the Money	$1.10Out of the Money	$2.30Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
IFFIn the Money	$10.10In the Money	$12.30In the Money	$8.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$92.50	IFFOut of the Money	$1.75Out of the Money	$2.95Out of the Money	$2.90Out of the Money	$-0.30Out of the Money	1Out of the Money	90Out of the Money
IFFIn the Money	$8.40In the Money	$10.60In the Money	$8.85In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$95.00	IFFOut of the Money	$3.50Out of the Money	$5.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IFFIn the Money	$8.70In the Money	$9.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$97.50	IFFNear the Money	$4.40Near the Money	$4.70Near the Money	$4.80Near the Money	$0.00Near the Money	---Near the Money	78Near the Money
IFFUnderlying issue's last price	$7.00Underlying issue's last price	$7.50Underlying issue's last price	$6.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	198Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	IFFUnderlying issue's last price	$5.20Underlying issue's last price	$5.80Underlying issue's last price	$7.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
IFFOut of the Money	$4.70Out of the Money	$5.20Out of the Money	$5.01Out of the Money	$0.41Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$105.00	IFFIn the Money	$8.10In the Money	$8.50In the Money	$10.30In the Money	$0.00In the Money	---In the Money	15In the Money
IFFOut of the Money	$2.85Out of the Money	$3.50Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$110.00	IFFIn the Money	$11.40In the Money	$13.70In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money
IFFOut of the Money	$2.05Out of the Money	$3.50Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$115.00	IFFIn the Money	$15.10In the Money	$16.10In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$120.00	IFFIn the Money	$17.90In the Money	$21.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$125.00	IFFIn the Money	$22.50In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	IFFIn the Money	$27.40In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.30Out of the Money	$0.45Out 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	$32.40In the Money	$36.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.15Out of the Money	$0.50Out 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	$37.40In the Money	$41.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.10Out of the Money	$0.50Out 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	$42.40In the Money	$46.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	$0.05Out of the Money	$0.50Out 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$150.00	IFFIn the Money	$47.40In the Money	$51.70In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)