Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.75+0.24 (+0.62%)
At close: 04:00PM EDT
39.00 +0.25 (+0.65%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250718C000330002024-07-19 1:12PM EDT33.009.759.4011.80-0.15-1.52%1952.41%
PBF250718C000350002024-02-12 11:10AM EDT35.0022.7021.8024.000.00-48158.20%
PBF250718C000380002024-07-09 3:28PM EDT38.009.066.807.100.00-53144.41%
PBF250718C000400002024-07-18 12:36PM EDT40.006.145.906.700.00-122147.14%
PBF250718C000420002024-07-17 3:08PM EDT42.005.905.005.400.00-53143.38%
PBF250718C000450002024-07-19 9:35AM EDT45.003.864.105.70-0.74-16.09%15851.50%
PBF250718C000470002024-07-19 1:10PM EDT47.003.773.503.80-0.53-12.33%138942.62%
PBF250718C000500002024-07-19 3:42PM EDT50.002.832.803.00-0.29-9.29%3234041.83%
PBF250718C000525002024-07-11 9:45AM EDT52.503.002.302.550.00-323842.02%
PBF250718C000550002024-07-10 10:39AM EDT55.002.751.902.100.00-1036841.64%
PBF250718C000575002024-07-08 12:27PM EDT57.502.851.551.750.00-710241.53%
PBF250718C000600002024-07-16 11:19AM EDT60.001.751.251.500.00-573841.82%
PBF250718C000625002024-07-08 12:27PM EDT62.502.051.051.250.00-75141.71%
PBF250718C000650002024-07-10 2:56PM EDT65.001.150.851.100.00-231642.26%
PBF250718C000675002024-07-01 12:21PM EDT67.502.400.700.900.00-85641.92%
PBF250718C000700002024-07-03 12:00PM EDT70.001.700.600.750.00-129141.82%
PBF250718C000750002024-06-06 10:07AM EDT75.001.850.901.150.00-14650.22%
PBF250718C000800002024-05-30 11:15AM EDT80.001.301.001.250.00-35235353.13%
PBF250718C000850002024-05-24 11:41AM EDT85.001.500.000.800.00-18151.73%
PBF250718C000900002024-05-17 1:52PM EDT90.001.380.450.600.00-3551.15%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250718P000230002024-07-19 11:26AM EDT23.000.860.800.95+0.11+14.67%12547.56%
PBF250718P000250002024-06-03 11:06AM EDT25.000.800.600.850.00-1040.16%
PBF250718P000280002024-07-19 12:24PM EDT28.001.901.751.95+0.05+2.70%15744.58%
PBF250718P000300002024-07-18 12:06PM EDT30.002.312.252.500.00-163943.53%
PBF250718P000330002024-07-12 9:56AM EDT33.003.003.203.500.00-229442.07%
PBF250718P000350002024-07-18 10:12AM EDT35.003.904.004.300.00-427141.21%
PBF250718P000380002024-07-15 9:46AM EDT38.005.005.405.600.00-11339.40%
PBF250718P000400002024-07-18 12:28PM EDT40.006.406.406.700.00-86738.97%
PBF250718P000420002024-06-14 2:11PM EDT42.005.706.506.900.00-3522632.03%
PBF250718P000450002024-07-15 9:58AM EDT45.008.707.509.800.00-28337.44%
PBF250718P000470002024-06-10 9:46AM EDT47.007.709.609.900.00-6927.54%
PBF250718P000500002024-07-19 11:54AM EDT50.0013.7011.5013.50+3.70+37.00%710436.45%
PBF250718P000525002024-07-19 12:30PM EDT52.5015.6015.0015.50+1.30+9.09%23135.86%
PBF250718P000550002024-07-19 12:46PM EDT55.0017.6017.1017.70+1.90+12.10%224636.26%
PBF250718P000575002024-06-26 10:58AM EDT57.5015.2019.2020.600.00-1842.43%
PBF250718P000600002024-07-02 11:16AM EDT60.0015.1020.1022.300.00-14237.45%
PBF250718P000625002024-07-02 11:57AM EDT62.5017.3021.5024.500.00-12636.21%
PBF250718P000650002024-06-27 12:27PM EDT65.0020.8024.0026.900.00-13336.89%
PBF250718P000800002024-04-01 10:19AM EDT80.0024.6028.0029.100.00--10.00%