Canada markets close in 4 hours 20 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.75+0.88 (+2.26%)
As of 11:39AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216C000050002021-11-10 7:57AM EDT5.004.606.809.900.00-1170.00%
PBF221216C000080002021-10-27 10:42AM EDT8.008.265.806.300.00-1530.00%
PBF221216C000100002021-11-10 7:57AM EDT10.006.854.705.400.00-690.00%
PBF221216C000130002022-08-01 1:24PM EDT13.0019.8021.3022.200.00-11310.00%
PBF221216C000150002022-07-18 11:36AM EDT15.0014.0319.5020.300.00-3570.00%
PBF221216C000170002022-01-03 11:57AM EDT17.003.102.903.500.00-1130.00%
PBF221216C000200002022-07-27 3:47PM EDT20.0013.1015.1015.700.00-44540.00%
PBF221216C000210002022-07-27 10:58AM EDT21.0011.5014.2014.800.00--10.00%
PBF221216C000220002021-12-27 12:28PM EDT22.001.401.752.200.00--10.00%
PBF221216C000230002022-07-25 10:57AM EDT23.008.1312.7013.000.00--20.00%
PBF221216C000250002022-08-04 12:47PM EDT25.008.1011.1011.700.00--1020.00%
PBF221216C000260002022-08-09 10:14AM EDT26.008.7010.4011.000.00-350.00%
PBF221216C000270002022-08-11 10:43AM EDT27.008.829.8010.30+4.22+91.74%1200.00%
PBF221216C000280002022-08-09 10:55AM EDT28.007.329.209.500.00-20500.00%
PBF221216C000290002022-08-02 1:45PM EDT29.008.308.509.000.00-10160.00%
PBF221216C000300002022-08-05 3:16PM EDT30.005.408.008.300.00-1993990.00%
PBF221216C000310002022-08-02 10:16AM EDT31.006.707.407.700.00-1560.00%
PBF221216C000320002022-07-27 3:16PM EDT32.005.506.807.200.00--250.00%
PBF221216C000330002022-08-04 3:48PM EDT33.003.756.306.800.00-22322.85%
PBF221216C000340002022-08-10 10:22AM EDT34.004.135.806.30-0.51-10.99%311536.72%
PBF221216C000350002022-08-08 10:26AM EDT35.003.305.405.900.00-1010844.12%
PBF221216C000360002022-08-11 2:33PM EDT36.005.005.006.00+1.20+31.58%112956.98%
PBF221216C000370002022-08-03 3:37PM EDT37.004.304.505.100.00--37852.10%
PBF221216C000380002022-07-21 10:17AM EDT38.001.704.204.700.00--350.66%
PBF221216C000390002022-08-10 9:38AM EDT39.003.203.904.40+1.63+103.82%11053.69%
PBF221216C000400002022-08-11 2:29PM EDT40.003.723.603.90+0.97+35.27%132254.59%
PBF221216C000410002022-08-08 11:15AM EDT41.002.003.203.600.00-13955.59%
PBF221216C000420002022-08-11 10:21AM EDT42.002.703.003.30+0.80+42.11%11657.47%
PBF221216C000440002022-07-07 3:52PM EDT44.002.252.402.650.00--20358.06%
PBF221216C000450002022-08-02 11:02AM EDT45.002.182.302.800.00-34162.67%
PBF221216C000460002022-07-12 3:39PM EDT46.001.702.102.550.00--063.33%
PBF221216C000470002022-07-28 9:45AM EDT47.001.901.952.350.00--264.38%
PBF221216C000500002022-08-09 10:13AM EDT50.001.151.501.900.00-510967.09%
PBF221216C000550002022-07-06 2:00PM EDT55.000.900.901.150.00--2467.87%
PBF221216C000600002022-07-29 3:31PM EDT60.000.800.550.900.00--1171.53%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216P000030002021-12-17 10:54AM EDT3.000.210.000.750.00-112560374.22%
PBF221216P000050002021-12-17 10:54AM EDT5.000.630.350.550.00-48381304.30%
PBF221216P000080002021-12-17 10:45AM EDT8.001.851.101.350.00-223304.69%
PBF221216P000130002021-11-10 7:57AM EDT13.006.102.555.300.00--1338.87%
PBF221216P000150002022-07-12 11:20AM EDT15.001.100.151.100.00-448157.42%
PBF221216P000200002022-08-08 12:44PM EDT20.001.250.750.900.00-172125.59%
PBF221216P000220002022-08-11 9:36AM EDT22.001.001.051.30-1.45-59.18%1030124.12%
PBF221216P000230002022-07-06 12:51PM EDT23.003.501.551.750.00--28131.69%
PBF221216P000240002022-07-21 3:22PM EDT24.003.701.501.750.00--20123.29%
PBF221216P000250002022-07-28 9:30AM EDT25.002.831.702.000.00-1320122.02%
PBF221216P000260002022-08-04 2:12PM EDT26.003.202.002.300.00--11122.17%
PBF221216P000270002022-08-01 12:04PM EDT27.002.802.252.600.00--33121.14%
PBF221216P000280002022-08-04 2:12PM EDT28.003.872.603.000.00-60226121.88%
PBF221216P000290002022-07-15 10:24AM EDT29.006.503.003.300.00--33121.48%
PBF221216P000300002022-08-04 2:05PM EDT30.005.003.303.700.00-260120.70%
PBF221216P000330002022-08-01 9:52AM EDT33.005.904.705.200.00--3123.14%
PBF221216P000350002022-07-28 9:58AM EDT35.007.505.806.100.00--87123.24%
PBF221216P000370002022-07-12 12:19PM EDT37.0011.907.808.400.00--1139.77%