Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.72-0.05 (-0.12%)
At close: 04:00PM EDT
41.42 +0.70 (+1.72%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240719C000200002024-06-21 12:49PM EDT20.0024.0019.1022.800.00-1010306.25%
PBF240719C000230002023-06-02 11:54AM EDT23.0015.7019.5020.300.00-50118484.77%
PBF240719C000250002024-06-17 2:28PM EDT25.0019.5014.2017.700.00-23221.48%
PBF240719C000280002024-06-21 2:46PM EDT28.0016.1011.0014.700.00-45157.81%
PBF240719C000300002024-02-14 4:13PM EDT30.0022.6025.5029.500.00-25291,265.14%
PBF240719C000330002024-01-18 11:51AM EDT33.0010.0715.8017.100.00-546620.02%
PBF240719C000350002024-02-01 2:15PM EDT35.0015.0013.0016.200.00-3236565.72%
PBF240719C000380002024-04-29 11:53AM EDT38.0020.108.2011.200.00-5167384.96%
PBF240719C000390002024-07-11 10:09AM EDT39.002.301.952.80+0.20+9.52%11761.04%
PBF240719C000400002024-07-12 3:18PM EDT40.001.251.201.35-0.20-13.79%1222342.48%
PBF240719C000410002024-07-12 2:54PM EDT41.000.720.650.80-0.03-4.00%119641.31%
PBF240719C000420002024-07-11 12:55PM EDT42.000.400.300.450.00-439241.90%
PBF240719C000430002024-07-10 12:37PM EDT43.000.200.150.25-0.10-33.33%25743.46%
PBF240719C000440002024-07-12 10:02AM EDT44.000.100.050.15-0.08-44.44%1716846.29%
PBF240719C000450002024-07-12 10:31AM EDT45.000.100.050.150.00-564450.20%
PBF240719C000460002024-07-12 12:49PM EDT46.000.080.000.25-0.02-20.00%252761.33%
PBF240719C000470002024-07-12 12:23PM EDT47.000.050.000.10-0.05-50.00%467057.42%
PBF240719C000480002024-07-12 10:44AM EDT48.000.050.000.10-0.10-66.67%224764.45%
PBF240719C000490002024-07-08 3:43PM EDT49.000.050.000.300.00-131,23987.70%
PBF240719C000500002024-07-12 2:46PM EDT50.000.020.000.05-0.05-71.43%1183269.53%
PBF240719C000525002024-07-12 10:52AM EDT52.500.040.000.05+0.02+100.00%10769482.81%
PBF240719C000550002024-07-05 1:11PM EDT55.000.030.000.050.00-41,46095.31%
PBF240719C000575002024-07-08 9:30AM EDT57.500.180.000.550.00-3218160.16%
PBF240719C000600002024-07-01 12:58PM EDT60.000.080.000.150.00-14627138.28%
PBF240719C000625002024-06-28 1:23PM EDT62.500.050.000.100.00-10178141.41%
PBF240719C000650002024-06-20 11:43AM EDT65.000.050.000.050.00-28669139.06%
PBF240719C000675002024-06-20 11:40AM EDT67.500.050.000.050.00-51197148.44%
PBF240719C000700002024-06-20 11:40AM EDT70.000.050.000.050.00-101,513157.81%
PBF240719C000750002024-06-24 9:33AM EDT75.000.050.000.000.00-271150.00%
PBF240719C000800002024-03-13 10:27AM EDT80.000.450.750.850.00-1231331.05%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240719P000200002024-01-17 4:58PM EDT20.000.150.000.150.00-231251.56%
PBF240719P000230002024-03-15 9:30AM EDT23.000.100.000.700.00-136277.34%
PBF240719P000250002024-06-04 10:12AM EDT25.000.130.000.100.00-50168.75%
PBF240719P000280002024-06-17 1:02PM EDT28.000.050.001.000.00-117215.43%
PBF240719P000300002024-04-01 3:34PM EDT30.000.050.000.950.00-41,874181.45%
PBF240719P000330002024-07-12 12:59PM EDT33.000.050.000.100.00-610181.25%
PBF240719P000350002024-07-10 1:59PM EDT35.000.080.000.100.00-1059861.72%
PBF240719P000360002024-07-05 3:49PM EDT36.000.070.050.200.00-73663.67%
PBF240719P000370002024-07-12 10:50AM EDT37.000.100.050.15-0.10-50.00%35155.27%
PBF240719P000380002024-07-10 3:32PM EDT38.000.350.100.200.00-2210447.85%
PBF240719P000390002024-07-11 1:23PM EDT39.000.370.200.300.00-921441.50%
PBF240719P000400002024-07-12 10:52AM EDT40.000.490.450.55-0.16-24.62%3192238.67%
PBF240719P000410002024-07-12 9:54AM EDT41.001.190.851.00-0.50-29.59%769137.79%
PBF240719P000420002024-07-12 2:27PM EDT42.001.691.552.10-0.76-31.02%848859.77%
PBF240719P000430002024-07-12 3:33PM EDT43.002.372.352.65-0.21-8.14%326950.78%
PBF240719P000440002024-07-11 11:06AM EDT44.003.023.203.500.00-125452.05%
PBF240719P000450002024-07-12 1:44PM EDT45.004.604.205.00-0.20-4.17%395369.53%
PBF240719P000460002024-07-12 10:32AM EDT46.005.655.107.20+0.20+3.67%2245114.55%
PBF240719P000470002024-07-12 10:32AM EDT47.006.745.607.60+2.24+49.78%118088.57%
PBF240719P000480002024-07-10 3:43PM EDT48.008.505.208.200.00-3251138.67%
PBF240719P000490002024-07-09 12:50PM EDT49.006.767.708.700.00-1147114.26%
PBF240719P000500002024-07-10 10:44AM EDT50.009.307.2011.400.00-58067.19%
PBF240719P000525002024-07-02 10:42AM EDT52.504.7011.5012.300.00-14107.03%
PBF240719P000550002024-06-20 3:58PM EDT55.0010.8513.6015.700.00-120154.88%
PBF240719P000575002024-07-02 1:49PM EDT57.5011.1016.1018.000.00-18159.38%
PBF240719P000600002024-05-02 9:30AM EDT60.009.0013.5015.700.00-15150.00%
PBF240719P000625002024-04-29 10:28AM EDT62.507.0014.9017.500.00-1890.00%
PBF240719P000650002024-04-16 10:02AM EDT65.009.2016.2017.400.00-3350.00%
PBF240719P000675002024-04-29 10:00AM EDT67.5010.9020.1021.700.00-450.00%
PBF240719P000700002024-05-15 3:06PM EDT70.0021.8023.9027.300.00-7300.00%
PBF240719P000750002024-05-15 3:06PM EDT75.0026.5428.9032.700.00-19000.00%
PBF240719P000800002023-09-28 10:35AM EDT80.0025.3032.7034.500.00-100.00%