Canada markets open in 6 hours

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.23-0.09 (-0.23%)
At close: 04:00PM EDT
38.99 +0.76 (+1.99%)
After hours: 06:26PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250117C000150002024-05-15 2:45PM EDT15.0033.8027.1031.200.00-121236.91%
PBF250117C000180002024-03-06 2:33PM EDT18.0030.4841.6046.500.00-1280.00%
PBF250117C000200002024-07-10 3:52PM EDT20.0020.200.000.000.00-1100.00%
PBF250117C000230002023-02-16 1:01PM EDT23.0026.5020.9021.900.00-1515154.66%
PBF250117C000250002024-02-07 12:10PM EDT25.0028.0023.5028.100.00-171236.82%
PBF250117C000280002024-02-01 4:50PM EDT28.0023.4021.6022.400.00-192192.53%
PBF250117C000300002024-07-22 3:57PM EDT30.009.900.000.000.00-2500.00%
PBF250117C000320002024-07-12 11:12AM EDT32.0010.040.000.000.00-100.00%
PBF250117C000350002024-06-21 1:50PM EDT35.0011.306.606.900.00-17150.51%
PBF250117C000370002024-07-18 12:35PM EDT37.005.800.000.000.00-1000.00%
PBF250117C000400002024-07-22 3:37PM EDT40.004.300.000.000.00-93601.56%
PBF250117C000420002024-07-22 9:52AM EDT42.003.200.000.000.00-103.13%
PBF250117C000450002024-07-23 1:49PM EDT45.002.350.000.000.00-506.25%
PBF250117C000470002024-07-18 2:33PM EDT47.001.950.000.000.00-1006.25%
PBF250117C000500002024-07-19 12:34PM EDT50.001.320.000.000.00-2506.25%
PBF250117C000525002024-06-24 9:51AM EDT52.503.100.000.000.00-5012.50%
PBF250117C000550002024-07-23 11:36AM EDT55.000.800.000.000.00-1012.50%
PBF250117C000575002024-06-17 2:25PM EDT57.501.900.650.850.00-11848.12%
PBF250117C000600002024-07-19 12:54PM EDT60.000.400.000.000.00-4012.50%
PBF250117C000625002024-07-08 12:17PM EDT62.500.850.000.000.00-3012.50%
PBF250117C000650002024-07-05 2:10PM EDT65.000.740.000.000.00-50012.50%
PBF250117C000675002024-07-15 10:07AM EDT67.500.350.000.000.00-1012.50%
PBF250117C000700002024-07-17 10:31AM EDT70.000.250.000.000.00-1025.00%
PBF250117C000750002024-07-01 11:33AM EDT75.000.550.000.000.00-1025.00%
PBF250117C000800002024-07-05 9:37AM EDT80.000.300.000.000.00-30025.00%
PBF250117C000850002024-05-10 3:18PM EDT85.000.410.100.750.00-11465.72%
PBF250117C000900002024-06-28 12:02PM EDT90.000.300.000.000.00-1025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250117P000150002024-06-17 3:48PM EDT15.000.100.000.100.00-112260.94%
PBF250117P000180002024-03-06 3:15PM EDT18.000.210.100.350.00-312864.45%
PBF250117P000200002024-07-22 2:16PM EDT20.000.160.000.000.00-2025.00%
PBF250117P000230002024-06-18 11:35AM EDT23.000.250.250.500.00-1051.47%
PBF250117P000250002024-07-22 12:32PM EDT25.000.500.000.000.00-2012.50%
PBF250117P000280002024-07-18 3:55PM EDT28.000.850.000.000.00-10012.50%
PBF250117P000300002024-07-22 12:32PM EDT30.001.270.000.000.00-206.25%
PBF250117P000320002024-07-19 12:11PM EDT32.001.800.000.000.00-4406.25%
PBF250117P000350002024-07-18 2:55PM EDT35.002.740.000.000.00-3603.13%
PBF250117P000370002024-07-23 10:28AM EDT37.003.400.000.000.00-201.56%
PBF250117P000400002024-07-22 10:30AM EDT40.005.400.000.000.00-1000.00%
PBF250117P000420002024-07-18 1:37PM EDT42.006.100.000.000.00-9000.00%
PBF250117P000450002024-07-22 1:16PM EDT45.008.350.000.000.00-7500.00%
PBF250117P000470002024-07-23 11:06AM EDT47.0010.200.000.000.00-1300.00%
PBF250117P000500002024-07-19 2:42PM EDT50.0012.500.000.000.00-300.00%
PBF250117P000525002024-07-23 1:20PM EDT52.5014.800.000.000.00-1600.00%
PBF250117P000550002024-07-15 10:51AM EDT55.0015.600.000.000.00-600.00%
PBF250117P000575002024-07-08 1:48PM EDT57.5015.400.000.000.00-1400.00%
PBF250117P000600002024-07-05 1:00PM EDT60.0016.600.000.000.00-200.00%
PBF250117P000625002024-07-02 11:11AM EDT62.5016.000.000.000.00-300.00%
PBF250117P000650002024-05-22 12:08PM EDT65.0016.8020.2022.700.00-270.00%
PBF250117P000675002024-05-22 12:19PM EDT67.5018.9022.6025.600.00--80.00%
PBF250117P000700002024-04-16 10:23AM EDT70.0015.7917.8020.800.00-18260.00%
PBF250117P000750002024-03-26 9:57AM EDT75.0020.5019.5019.900.00-110.00%
PBF250117P000800002024-04-09 12:12PM EDT80.0022.5028.7031.800.00-360.00%
PBF250117P000850002024-04-24 10:23AM EDT85.0028.0034.9037.300.00--00.00%