Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.34+0.35 (+0.74%)
At close: 04:00PM EST
45.61 -1.73 (-3.65%)
After hours: 06:21PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240315C000250002023-12-20 10:06AM EST25.0022.9017.1019.300.00-110.00%
PBF240315C000300002024-01-24 9:35AM EST30.0013.7015.8019.400.00-114123.05%
PBF240315C000350002024-01-18 12:02PM EST35.007.4011.8015.200.00-24135.16%
PBF240315C000360002024-01-17 12:11PM EST36.006.6011.0013.700.00-16120.12%
PBF240315C000370002024-02-21 11:54AM EST37.0010.299.6012.100.00-202189.26%
PBF240315C000380002024-01-25 2:25PM EST38.008.777.4010.700.00-277116.21%
PBF240315C000390002024-01-04 3:46PM EST39.005.9010.4012.100.00-148155.37%
PBF240315C000400002024-02-21 12:47PM EST40.007.536.809.100.00-14971.97%
PBF240315C000410002024-02-21 9:32AM EST41.006.105.307.400.00-113780.42%
PBF240315C000420002024-01-31 10:45AM EST42.009.315.405.600.00-4110843.16%
PBF240315C000430002024-02-20 9:31AM EST43.005.004.604.800.00-28244.78%
PBF240315C000440002024-02-22 10:14AM EST44.003.003.804.000.00-137743.99%
PBF240315C000450002024-02-23 10:50AM EST45.003.003.103.20+0.10+3.45%3050141.60%
PBF240315C000460002024-02-22 2:51PM EST46.002.122.452.550.00-1117241.36%
PBF240315C000470002024-02-23 3:26PM EST47.002.001.902.00+0.22+12.36%1522741.46%
PBF240315C000480002024-02-23 3:43PM EST48.001.551.451.55+0.15+10.71%1158041.85%
PBF240315C000490002024-02-22 3:25PM EST49.000.851.051.15-0.16-15.84%748941.46%
PBF240315C000500002024-02-23 3:48PM EST50.000.850.750.85+0.15+21.43%671,45641.60%
PBF240315C000550002024-02-23 2:36PM EST55.000.150.100.200.00-102,39245.70%
PBF240315C000600002024-02-23 9:57AM EST60.000.030.000.10-0.02-40.00%264350.00%
PBF240315C000650002024-02-16 12:50PM EST65.000.060.000.400.00-165180.66%
PBF240315C000700002024-02-01 10:54AM EST70.000.200.000.750.00-141107.62%
PBF240315C000750002024-02-07 1:55PM EST75.000.050.000.150.00-915692.19%
PBF240315C000800002023-10-13 11:05AM EST80.000.200.000.100.00-1397.27%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240315P000250002023-12-04 1:26PM EST25.000.110.000.150.00-130132.03%
PBF240315P000300002024-02-23 9:52AM EST30.000.040.000.05-0.01-20.00%14183.59%
PBF240315P000330002024-02-22 11:15AM EST33.000.030.000.750.00-578110.35%
PBF240315P000340002024-02-12 1:01PM EST34.000.080.000.500.00-41593.55%
PBF240315P000350002024-01-30 9:30AM EST35.000.270.000.100.00-25264.06%
PBF240315P000360002024-02-20 11:14AM EST36.000.150.000.450.00-29978.32%
PBF240315P000370002024-02-22 9:37AM EST37.000.100.050.500.00-116275.59%
PBF240315P000380002024-02-20 9:44AM EST38.000.110.050.150.00-119455.27%
PBF240315P000390002024-02-22 3:48PM EST39.000.170.050.150.00-604,09954.20%
PBF240315P000400002024-02-22 10:12AM EST40.000.300.100.150.00-416048.44%
PBF240315P000410002024-02-23 9:50AM EST41.000.350.150.25+0.05+16.67%131748.83%
PBF240315P000420002024-02-23 10:39AM EST42.000.360.250.30-0.10-21.74%5051345.02%
PBF240315P000430002024-02-23 10:39AM EST43.000.500.400.45-0.09-15.25%5023444.43%
PBF240315P000440002024-02-23 2:44PM EST44.000.620.600.65-0.21-25.30%252,36143.70%
PBF240315P000450002024-02-23 2:48PM EST45.000.800.850.95-0.35-30.43%1149243.95%
PBF240315P000460002024-02-22 3:59PM EST46.001.601.201.300.00-1123743.51%
PBF240315P000470002024-02-22 2:26PM EST47.002.201.651.750.00-1319943.51%
PBF240315P000480002024-02-22 3:25PM EST48.002.652.202.300.00-1019243.90%
PBF240315P000490002024-02-20 1:48PM EST49.004.302.802.950.00-244944.78%
PBF240315P000500002024-02-23 1:47PM EST50.003.343.503.70-0.64-16.08%635246.44%
PBF240315P000550002024-02-20 11:32AM EST55.007.887.808.10-2.10-21.04%416150.39%
PBF240315P000600002024-02-20 12:11PM EST60.0014.8012.1013.400.00-1155.27%
PBF240315P000650002023-10-26 8:55AM EST65.0019.9019.2020.700.00-10160.45%
PBF240315P000700002023-08-02 2:25PM EST70.0023.4021.0021.600.00--20.00%