Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.95+0.54 (+1.22%)
At close: 04:00PM EDT
45.54 +0.59 (+1.32%)
After hours: 05:15PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621C000300002024-01-19 2:16PM EDT30.0013.0016.6021.000.00-1111418.16%
PBF240621C000350002024-04-30 11:45AM EDT35.0020.0010.1012.200.00-410183.01%
PBF240621C000400002024-06-06 9:40AM EDT40.007.304.305.300.00-335870.31%
PBF240621C000410002024-06-12 11:10AM EDT41.003.754.004.300.00-66550.00%
PBF240621C000420002024-06-12 11:13AM EDT42.002.742.103.300.00-153549.22%
PBF240621C000430002024-06-07 10:49AM EDT43.004.502.203.700.00-11965.72%
PBF240621C000440002024-06-13 11:26AM EDT44.001.201.501.60-0.05-4.00%504537.99%
PBF240621C000450002024-06-13 1:17PM EDT45.000.850.951.05+0.03+3.66%713238.18%
PBF240621C000460002024-06-13 11:00AM EDT46.000.460.550.65-0.09-16.36%120238.48%
PBF240621C000470002024-06-13 1:05PM EDT47.000.250.000.40-0.75-75.00%919839.75%
PBF240621C000480002024-06-13 1:17PM EDT48.000.150.150.250.00-117741.60%
PBF240621C000490002024-06-11 3:38PM EDT49.000.250.050.150.00-626642.97%
PBF240621C000500002024-06-13 11:17AM EDT50.000.050.050.10-0.10-66.67%1240645.31%
PBF240621C000525002024-06-13 10:36AM EDT52.500.020.000.05-0.02-50.00%228753.13%
PBF240621C000550002024-06-10 2:15PM EDT55.000.050.000.050.00-269859.38%
PBF240621C000575002024-05-29 1:35PM EDT57.500.100.000.050.00-38570.31%
PBF240621C000600002024-06-10 12:23PM EDT60.000.080.000.200.00-1072199.22%
PBF240621C000625002024-05-17 2:31PM EDT62.500.200.000.750.00-91157143.16%
PBF240621C000650002024-06-07 10:22AM EDT65.000.030.000.050.00-170699.22%
PBF240621C000675002024-06-04 9:37AM EDT67.500.050.000.050.00-137164107.81%
PBF240621C000700002024-06-06 2:53PM EDT70.000.030.000.050.00-25503115.63%
PBF240621C000750002024-05-29 10:48AM EDT75.000.050.000.050.00-185207131.25%
PBF240621C000800002024-05-24 10:13AM EDT80.000.050.000.750.00-152184216.80%
PBF240621C000900002024-05-14 1:38PM EDT90.000.050.000.050.00--13170.31%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621P000250002023-12-07 2:45PM EDT25.000.530.350.450.00-211252.15%
PBF240621P000300002024-05-30 1:07PM EDT30.000.050.001.350.00-1784213.48%
PBF240621P000350002024-06-11 1:49PM EDT35.000.050.000.050.00-14849173.44%
PBF240621P000360002024-06-10 9:35AM EDT36.000.050.001.000.00-627124.41%
PBF240621P000370002024-06-13 11:43AM EDT37.000.050.000.100.00-112066.02%
PBF240621P000380002024-03-18 1:25PM EDT38.000.350.050.750.00-466394.92%
PBF240621P000390002024-06-07 3:51PM EDT39.000.100.050.250.00-22364.06%
PBF240621P000400002024-06-07 1:13PM EDT40.000.100.051.350.00-214190.63%
PBF240621P000410002024-06-03 3:38PM EDT41.000.300.050.150.00-13346.09%
PBF240621P000420002024-06-13 3:41PM EDT42.000.200.100.20-0.11-35.48%610640.33%
PBF240621P000430002024-06-13 11:55AM EDT43.000.450.250.35-0.05-10.00%216738.09%
PBF240621P000440002024-06-13 2:27PM EDT44.000.650.500.60-0.30-31.58%15126036.04%
PBF240621P000450002024-06-13 12:29PM EDT45.001.300.901.05-0.10-7.14%936436.38%
PBF240621P000460002024-06-13 12:20PM EDT46.002.111.501.65+0.17+8.76%17936.57%
PBF240621P000470002024-06-11 3:38PM EDT47.001.702.202.400.00-2624837.50%
PBF240621P000480002024-06-12 10:51AM EDT48.003.553.003.300.00-110741.60%
PBF240621P000490002024-06-13 1:05PM EDT49.004.304.004.30+1.60+59.26%29049.81%
PBF240621P000500002024-06-13 9:30AM EDT50.005.604.905.20+0.20+3.70%143550.00%
PBF240621P000525002024-06-13 2:19PM EDT52.508.007.408.10+1.45+22.14%29018270.90%
PBF240621P000550002024-06-13 2:19PM EDT55.0010.509.9010.90+2.44+30.27%29013298.83%
PBF240621P000575002024-05-28 2:46PM EDT57.508.4012.3013.600.00-250117.87%
PBF240621P000600002024-05-28 9:54AM EDT60.0010.4014.8016.600.00-203150.20%
PBF240621P000625002024-05-15 3:01PM EDT62.5013.8017.2018.700.00-15145.31%
PBF240621P000650002024-05-15 3:01PM EDT65.0016.6019.7020.900.00-200142.58%
PBF240621P000675002024-04-29 10:01AM EDT67.5010.4019.9021.200.00-100.00%