Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.60-0.36 (-0.90%)
At close: 04:00PM EST
39.83 +0.23 (+0.58%)
After hours: 06:35PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF230217C000250002023-01-05 3:56PM EST25.0013.7014.0016.300.00--7185.16%
PBF230217C000280002023-01-18 11:30AM EST28.0012.5011.0012.200.00-31950.00%
PBF230217C000290002023-01-09 12:21PM EST29.009.3010.0011.300.00-274780.86%
PBF230217C000300002023-01-20 10:16AM EST30.0011.409.0010.200.00-938129.30%
PBF230217C000310002023-02-02 12:55PM EST31.008.308.009.600.00-11986.91%
PBF230217C000320002023-01-13 2:36PM EST32.008.707.308.400.00-65282.42%
PBF230217C000330002023-01-25 11:51AM EST33.0011.206.507.200.00-324773.24%
PBF230217C000340002023-02-01 1:52PM EST34.005.705.706.200.00-826170.90%
PBF230217C000350002023-02-01 2:11PM EST35.005.104.905.300.00-942169.43%
PBF230217C000360002023-01-26 12:50PM EST36.008.504.104.500.00-714468.07%
PBF230217C000370002023-02-03 9:43AM EST37.005.023.403.70+1.74+53.05%114666.41%
PBF230217C000380002023-02-03 3:45PM EST38.003.002.752.95+0.35+13.21%2525664.26%
PBF230217C000390002023-02-03 11:00AM EST39.003.102.202.35+1.06+51.96%1658763.87%
PBF230217C000400002023-02-03 11:03AM EST40.002.551.651.85+0.92+56.44%4561,37362.55%
PBF230217C000410002023-02-03 12:23PM EST41.001.701.251.40+0.55+47.83%3145761.82%
PBF230217C000420002023-02-03 3:54PM EST42.001.010.951.10-0.19-15.83%1253,97662.79%
PBF230217C000430002023-02-03 3:57PM EST43.000.740.650.85+0.04+5.71%1112962.31%
PBF230217C000440002023-02-03 11:02AM EST44.000.900.450.65+0.44+95.65%326262.50%
PBF230217C000450002023-02-03 3:54PM EST45.000.440.300.45+0.05+12.82%572,43261.43%
PBF230217C000460002023-02-01 2:20PM EST46.000.250.200.350.00-13962.31%
PBF230217C000470002023-02-03 9:43AM EST47.000.320.150.25+0.15+88.24%12,05262.99%
PBF230217C000480002023-01-30 1:06PM EST48.000.470.050.200.00-282161.72%
PBF230217C000490002023-01-30 11:23AM EST49.000.400.050.200.00-13666.80%
PBF230217C000500002023-02-03 10:41AM EST50.000.150.050.15+0.05+50.00%11,17068.56%
PBF230217C000550002023-02-02 10:20AM EST55.000.040.000.200.00-111790.04%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF230217P000250002023-01-13 10:36AM EST25.000.150.000.050.00-144103.13%
PBF230217P000280002023-01-24 9:35AM EST28.000.050.000.100.00-319989.06%
PBF230217P000290002023-01-19 2:17PM EST29.000.220.000.350.00-23102.34%
PBF230217P000300002023-01-30 3:18PM EST30.000.130.000.350.00-37193.16%
PBF230217P000310002023-02-02 11:29AM EST31.000.170.050.200.00-1378.13%
PBF230217P000320002023-01-30 1:32PM EST32.000.100.100.250.00-22575.39%
PBF230217P000330002023-02-01 1:03PM EST33.000.350.200.300.00-72373.24%
PBF230217P000340002023-02-01 12:01PM EST34.000.450.300.400.00-21620670.90%
PBF230217P000350002023-02-03 3:36PM EST35.000.460.450.55-0.04-8.00%721769.43%
PBF230217P000360002023-02-03 9:58AM EST36.000.500.600.75-0.30-37.50%108466.99%
PBF230217P000370002023-02-02 3:07PM EST37.001.100.851.000.00-3818865.43%
PBF230217P000380002023-02-03 3:25PM EST38.001.201.201.35-0.11-8.40%3014265.14%
PBF230217P000390002023-02-03 1:40PM EST39.001.451.551.75-0.65-30.95%751,00463.09%
PBF230217P000400002023-02-03 1:40PM EST40.001.902.102.20-0.65-25.49%4942262.55%
PBF230217P000410002023-02-03 1:40PM EST41.002.452.652.85-0.75-23.44%1051,89262.65%
PBF230217P000420002023-02-03 11:31AM EST42.003.003.303.50-0.50-14.29%2723261.91%
PBF230217P000430002023-02-03 3:11PM EST43.004.004.004.30-0.20-4.76%4627062.31%
PBF230217P000440002023-02-03 10:52AM EST44.004.004.805.10-1.00-20.00%1513962.50%
PBF230217P000450002023-01-30 3:22PM EST45.004.605.605.900.00-2625360.16%
PBF230217P000460002023-01-27 11:50AM EST46.003.306.506.900.00-2363.87%
PBF230217P000470002023-01-31 10:10AM EST47.006.307.307.900.00-3216663.09%
PBF230217P000480002023-01-30 10:18AM EST48.006.108.308.800.00-72164.26%
PBF230217P000490002023-01-25 11:18AM EST49.005.609.109.900.00--763.87%
PBF230217P000500002023-01-25 11:58AM EST50.006.7010.0011.400.00--3887.21%
PBF230217P000550002023-01-25 2:24PM EST55.0010.9015.0016.200.00--0102.54%
PBF230217P000600002023-01-27 9:48AM EST60.0015.2020.0021.100.00-30116.60%