Canada markets close in 6 hours 18 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.08-0.74 (-1.73%)
As of 09:42AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216C000050002022-04-07 2:46PM EST5.0021.1025.1027.300.00-8170.00%
PBF221216C000080002022-11-09 3:07PM EST8.0037.900.000.000.00-5000.00%
PBF221216C000100002022-09-23 12:33PM EST10.0020.0032.9034.800.00-29608.98%
PBF221216C000130002022-11-09 3:07PM EST13.0033.200.000.000.00-6500.00%
PBF221216C000150002022-11-09 3:07PM EST15.0031.100.000.000.00-16300.00%
PBF221216C000170002022-11-07 9:30AM EST17.0029.330.000.000.00-510.00%
PBF221216C000180002022-11-07 9:30AM EST18.0028.420.000.000.00-500.00%
PBF221216C000190002022-08-16 10:14AM EST19.0015.649.8010.500.00-220.00%
PBF221216C000200002022-11-11 10:04AM EST20.0028.550.000.000.00-20200.00%
PBF221216C000210002022-09-16 11:44AM EST21.008.0619.3019.900.00-2125550.00%
PBF221216C000220002022-11-07 9:32AM EST22.0024.610.000.000.00-500.00%
PBF221216C000230002022-09-20 9:03AM EST23.007.9021.8022.800.00-12366.99%
PBF221216C000250002022-11-04 10:03AM EST25.0021.520.000.000.00-1140.00%
PBF221216C000260002022-08-23 8:34AM EST26.0013.355.108.900.00-10090.00%
PBF221216C000270002022-11-07 2:52PM EST27.0020.330.000.000.00-20160.00%
PBF221216C000280002022-11-07 9:50AM EST28.0018.450.000.000.00-201160.00%
PBF221216C000290002022-11-07 9:30AM EST29.0017.670.000.000.00-1410.00%
PBF221216C000300002022-11-09 2:29PM EST30.0016.500.000.000.00-64020.00%
PBF221216C000310002022-11-21 2:10PM EST31.0015.130.000.000.00-281240.00%
PBF221216C000320002022-11-07 9:50AM EST32.0014.600.000.000.00-15470.00%
PBF221216C000330002022-11-14 9:32AM EST33.0013.750.000.000.00-1220.00%
PBF221216C000340002022-11-09 12:14PM EST34.0013.860.000.000.00-11240.00%
PBF221216C000350002022-11-28 10:24AM EST35.0010.000.000.000.00-31600.00%
PBF221216C000360002022-11-15 3:23PM EST36.0013.200.000.000.00-21470.00%
PBF221216C000370002022-11-11 3:32PM EST37.0010.300.000.000.00-103510.00%
PBF221216C000380002022-11-21 1:59PM EST38.008.540.000.000.00-41610.00%
PBF221216C000390002022-11-16 1:36PM EST39.008.980.000.000.00-53880.00%
PBF221216C000400002022-11-28 10:21AM EST40.005.970.000.000.00-47220.00%
PBF221216C000410002022-11-17 1:25PM EST41.006.600.000.000.00-4410.00%
PBF221216C000420002022-11-28 3:18PM EST42.003.450.000.000.00-8510.00%
PBF221216C000430002022-11-28 3:20PM EST43.002.900.000.000.00-2693.13%
PBF221216C000440002022-11-28 2:43PM EST44.002.590.000.000.00-252416.25%
PBF221216C000450002022-11-28 3:21PM EST45.001.990.000.000.00-1813276.25%
PBF221216C000460002022-11-28 3:52PM EST46.001.430.000.000.00-1012312.50%
PBF221216C000470002022-11-28 1:52PM EST47.001.610.000.000.00-1516412.50%
PBF221216C000480002022-11-28 3:52PM EST48.000.930.000.000.00-11724212.50%
PBF221216C000490002022-11-28 3:26PM EST49.000.860.000.000.00-320512.50%
PBF221216C000500002022-11-28 1:39PM EST50.000.750.000.000.00-5892225.00%
PBF221216C000550002022-11-28 3:54PM EST55.000.160.000.000.00-4259425.00%
PBF221216C000600002022-11-28 1:19PM EST60.000.100.000.000.00-63725.00%
PBF221216C000650002022-11-18 9:35AM EST65.000.100.000.000.00-507350.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216P000030002022-02-01 12:42PM EST3.000.270.000.100.00-28560531.25%
PBF221216P000050002022-02-01 12:42PM EST5.000.600.000.350.00-12381513.28%
PBF221216P000080002022-03-15 11:00AM EST8.000.640.050.500.00-3555432.03%
PBF221216P000100002022-04-11 2:09PM EST10.000.570.002.150.00-434518.95%
PBF221216P000130002022-04-19 2:59PM EST13.000.760.550.950.00-59387.89%
PBF221216P000150002022-10-04 11:33AM EST15.000.150.000.150.00-348220.31%
PBF221216P000170002022-09-16 10:14AM EST17.000.620.050.300.00--200223.83%
PBF221216P000180002022-09-16 10:14AM EST18.000.740.100.350.00--200221.09%
PBF221216P000200002022-11-28 11:23AM EST20.000.010.000.000.00-2512150.00%
PBF221216P000210002022-10-17 10:43AM EST21.000.260.000.000.00-1021050.00%
PBF221216P000220002022-11-15 12:26PM EST22.000.050.000.000.00-55350.00%
PBF221216P000230002022-11-07 10:34AM EST23.000.100.000.000.00-53550.00%
PBF221216P000240002022-10-12 12:38PM EST24.000.550.000.500.00-1531157.23%
PBF221216P000250002022-10-19 1:34PM EST25.000.350.000.100.00-166110.94%
PBF221216P000260002022-11-01 10:30AM EST26.000.150.000.000.00-107150.00%
PBF221216P000270002022-10-20 10:41AM EST27.000.520.000.750.00-145141.60%
PBF221216P000280002022-11-03 9:04AM EST28.000.300.000.000.00-245250.00%
PBF221216P000290002022-09-16 8:57AM EST29.004.470.951.300.00-146170.51%
PBF221216P000300002022-11-28 3:42PM EST30.000.100.000.000.00-118725.00%
PBF221216P000310002022-11-28 3:14PM EST31.000.150.000.000.00-210025.00%
PBF221216P000320002022-11-28 10:42AM EST32.000.170.000.000.00-140225.00%
PBF221216P000330002022-11-21 1:46PM EST33.000.250.000.000.00-811425.00%
PBF221216P000340002022-11-21 9:30AM EST34.000.350.000.000.00-12025.00%
PBF221216P000350002022-11-28 3:03PM EST35.000.350.000.000.00-912425.00%
PBF221216P000360002022-11-28 9:30AM EST36.000.400.000.000.00-17812.50%
PBF221216P000370002022-11-28 3:58PM EST37.000.630.000.000.00-2142212.50%
PBF221216P000380002022-11-28 3:33PM EST38.000.800.000.000.00-15620512.50%
PBF221216P000390002022-11-28 1:35PM EST39.000.850.000.000.00-19596.25%
PBF221216P000400002022-11-28 3:42PM EST40.001.280.000.000.00-1293846.25%
PBF221216P000410002022-11-25 12:49PM EST41.001.000.000.000.00-4483.13%
PBF221216P000420002022-11-28 10:59AM EST42.001.600.000.000.00-51310.39%
PBF221216P000430002022-11-28 3:59PM EST43.002.700.000.000.00-6298350.00%
PBF221216P000440002022-11-28 3:40PM EST44.002.990.000.000.00-171100.00%
PBF221216P000450002022-11-28 3:54PM EST45.003.620.000.000.00-1,0113,8940.00%
PBF221216P000460002022-11-28 9:53AM EST46.003.730.000.000.00-11010.00%
PBF221216P000470002022-11-28 2:11PM EST47.004.480.000.000.00-12450.00%
PBF221216P000480002022-11-21 3:38PM EST48.004.360.000.000.00-12240.00%
PBF221216P000490002022-11-21 10:01AM EST49.005.600.000.000.00-130.00%
PBF221216P000500002022-11-16 3:39PM EST50.005.000.000.000.00-871130.00%
PBF221216P000550002022-11-23 9:33AM EST55.009.000.000.000.00-2140.00%
PBF221216P000600002022-11-04 1:54PM EST60.0014.790.000.000.00-2130.00%