Stocks Options

LAST PRICE
104.9300
TODAY'S CHANGE (%)
Trending Down-0.1900 (-0.1807%)

Bid / Lots
103.1700/ 1
Ask / Lots
106.6800/ 1
Open / Previous Close
105.2800 / 105.1200
Day Range
Low 104.0600
High 105.9600
52 Week Range
Low 62.2800
High 105.9600
Volume
1,508,286
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 25.469

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IFFIn the Money	---In the Money	---In the Money	$30.70In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
IFFIn the Money	---In the Money	---In the Money	$42.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IFFIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	---In the Money	---In the Money	$51.13In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$45.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IFFIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IFFIn the Money	---In the Money	---In the Money	$34.56In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$50.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
IFFIn the Money	---In the Money	---In the Money	$44.78In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$55.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
IFFIn the Money	---In the Money	---In the Money	$36.63In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$60.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
IFFIn the Money	---In the Money	---In the Money	$33.41In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$65.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
IFFIn the Money	---In the Money	---In the Money	$32.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IFFIn the Money	---In the Money	---In the Money	$29.32In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$70.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
IFFIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
IFFIn the Money	---In the Money	---In the Money	$23.10In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$75.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
IFFIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$77.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IFFIn the Money	---In the Money	---In the Money	$25.65In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$80.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	488Out of the Money
IFFIn the Money	---In the Money	---In the Money	$22.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
IFFIn the Money	---In the Money	---In the Money	$19.64In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$85.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
IFFIn the Money	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$87.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
IFFIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$90.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
IFFIn the Money	---In the Money	---In the Money	$14.32In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$92.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
IFFIn the Money	---In the Money	---In the Money	$12.87In the Money	$0.00In the Money	1In the Money	8,652In the Money	Filter Table By Strike Price of$95.00	IFFOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IFFIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$97.50	IFFOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
IFFUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	211Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	IFFUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	100Underlying issue's last price
IFFNear the Money	---Near the Money	---Near the Money	$6.90Near the Money	$0.00Near the Money	---Near the Money	926Near the Money	Filter Table By Strike Price of$105.00	IFFIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.30In the Money	1In the Money	25In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$4.37Out of the Money	$-0.24Out of the Money	11Out of the Money	316Out of the Money	Filter Table By Strike Price of$110.00	IFFIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	12In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$2.58Out of the Money	$0.00Out of the Money	5Out of the Money	267Out of the Money	Filter Table By Strike Price of$115.00	IFFIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	12In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$120.00	IFFIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$125.00	IFFIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	2In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	612Out of the Money	Filter Table By Strike Price of$130.00	IFFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$135.00	IFFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$140.00	IFFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$145.00	IFFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IFFOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)