Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.47-0.30 (-0.75%)
At close: 03:59PM EST
39.45 -0.05 (-0.13%)
After hours: 04:06PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF230120C000030002022-11-14 10:15AM EST3.0044.9035.7038.100.00-114462.11%
PBF230120C000050002022-11-09 3:07PM EST5.0041.0033.8036.100.00-4400368.75%
PBF230120C000070002022-11-10 3:59PM EST7.0039.5032.1032.800.00-2427281.25%
PBF230120C000100002022-11-09 3:03PM EST10.0036.0028.8030.100.00-630154259.57%
PBF230120C000120002022-11-14 2:02PM EST12.0035.8526.9028.300.00-58164.45%
PBF230120C000150002022-09-29 2:11PM EST15.0019.3230.3031.500.00-172471.00%
PBF230120C000170002022-10-18 12:10PM EST17.0026.1128.1029.800.00-3164419.53%
PBF230120C000200002022-11-22 9:35AM EST20.0027.3019.3020.000.00-1823104.49%
PBF230120C000220002022-11-07 9:42AM EST22.0025.1317.3018.200.00-12325100.39%
PBF230120C000250002022-11-09 11:10AM EST25.0023.1914.6015.200.00-101,24790.43%
PBF230120C000270002022-11-30 10:09AM EST27.0013.5912.7013.300.00-22,91782.72%
PBF230120C000280002022-11-10 10:08AM EST28.0019.5411.8012.500.00-101282.52%
PBF230120C000290002022-11-25 11:25AM EST29.0017.8810.9011.500.00-14377.93%
PBF230120C000300002022-11-29 11:08AM EST30.0012.8010.0010.600.00-32,11474.90%
PBF230120C000310002022-10-07 10:36AM EST31.0011.7515.3016.100.00-110214.99%
PBF230120C000320002022-12-01 1:38PM EST32.009.408.509.00-7.55-44.54%211974.41%
PBF230120C000330002022-11-11 3:22PM EST33.0014.507.708.200.00-2772.36%
PBF230120C000340002022-11-09 10:41AM EST34.0015.236.707.400.00-23467.63%
PBF230120C000350002022-12-01 9:58AM EST35.006.356.206.60+0.27+4.44%238267.77%
PBF230120C000360002022-12-01 9:57AM EST36.005.705.406.00-6.63-53.77%1066.11%
PBF230120C000370002022-11-29 11:48AM EST37.005.884.905.40-1.22-17.18%127166.60%
PBF230120C000380002022-11-30 11:04AM EST38.004.954.304.800.00-35065.43%
PBF230120C000390002022-11-30 1:13PM EST39.004.603.804.20+0.82+21.69%16564.40%
PBF230120C000400002022-12-01 3:39PM EST40.003.573.403.70+0.17+5.00%673,76564.43%
PBF230120C000410002022-11-30 3:56PM EST41.003.373.003.200.00-7536763.77%
PBF230120C000420002022-12-01 3:45PM EST42.002.652.602.75-0.55-17.19%89928062.84%
PBF230120C000430002022-12-01 3:41PM EST43.002.382.202.30-0.77-24.44%43961.23%
PBF230120C000440002022-12-01 3:41PM EST44.002.031.852.00-0.31-13.25%37260.67%
PBF230120C000450002022-12-01 2:53PM EST45.001.801.601.70+0.10+5.88%6474860.40%
PBF230120C000460002022-12-01 10:38AM EST46.001.381.351.50-0.29-17.37%219760.47%
PBF230120C000470002022-11-30 12:50PM EST47.001.231.151.300.00-213560.50%
PBF230120C000480002022-12-01 1:39PM EST48.001.201.001.15+0.08+7.14%528761.08%
PBF230120C000490002022-11-18 10:15AM EST49.003.720.801.100.00-54761.77%
PBF230120C000500002022-12-01 11:41AM EST50.000.840.650.85-0.03-3.45%13,91660.16%
PBF230120C000550002022-12-01 10:21AM EST55.000.430.250.45+0.08+22.86%120061.33%
PBF230120C000600002022-11-30 12:50PM EST60.000.300.000.700.00-221772.66%
PBF230120C000650002022-11-18 11:11AM EST65.000.660.000.700.00-519882.72%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF230120P000030002022-06-23 12:55PM EST3.000.050.000.100.00-22,340309.38%
PBF230120P000050002022-08-02 8:30AM EST5.000.050.000.000.00-111,19950.00%
PBF230120P000070002022-09-22 12:34PM EST7.000.110.000.150.00-104,127217.19%
PBF230120P000100002022-11-10 9:36AM EST10.000.090.000.750.00-126,167230.08%
PBF230120P000120002022-04-01 9:07AM EST12.001.100.751.150.00-5575253.32%
PBF230120P000150002022-11-28 11:39AM EST15.000.050.300.300.00-40147158.59%
PBF230120P000170002022-11-29 1:34PM EST17.000.050.000.150.00-2075109.38%
PBF230120P000200002022-11-30 2:33PM EST20.000.070.000.750.00-52,872121.88%
PBF230120P000220002022-11-21 3:01PM EST22.000.450.103.900.00-1225178.71%
PBF230120P000250002022-11-09 12:18PM EST25.000.350.100.350.00-310277.73%
PBF230120P000270002022-11-30 9:36AM EST27.000.400.200.500.00-116874.02%
PBF230120P000280002022-11-30 9:34AM EST28.000.450.350.550.00-110173.05%
PBF230120P000290002022-11-30 9:30AM EST29.000.500.300.750.00-14270.31%
PBF230120P000300002022-12-01 2:56PM EST30.000.650.550.70-0.10-13.33%413668.12%
PBF230120P000310002022-10-27 10:49AM EST31.001.100.350.650.00-1057.86%
PBF230120P000320002022-11-30 11:59AM EST32.001.110.801.250.00-1212267.77%
PBF230120P000330002022-12-01 12:37PM EST33.001.041.001.20-0.04-3.70%13963.23%
PBF230120P000340002022-12-01 10:07AM EST34.001.501.301.60+0.15+11.11%23764.75%
PBF230120P000350002022-12-01 3:41PM EST35.001.701.501.80+0.03+1.80%334962.01%
PBF230120P000360002022-12-01 12:39PM EST36.001.731.952.25-0.12-6.49%303763.62%
PBF230120P000370002022-12-01 11:16AM EST37.002.252.352.55-0.15-6.25%1424162.40%
PBF230120P000380002022-12-01 1:57PM EST38.002.652.803.10-0.10-3.64%353063.14%
PBF230120P000390002022-12-01 1:02PM EST39.002.733.203.40-0.67-19.71%55860.47%
PBF230120P000400002022-12-01 1:33PM EST40.003.403.704.00-0.10-2.86%719160.55%
PBF230120P000410002022-12-01 11:09AM EST41.004.104.004.30+0.10+2.50%1327855.62%
PBF230120P000420002022-12-01 12:37PM EST42.004.204.805.20-1.24-22.79%311759.33%
PBF230120P000430002022-11-30 1:05PM EST43.006.105.405.700.00-21757.18%
PBF230120P000440002022-11-28 3:33PM EST44.004.406.006.600.00-515957.86%
PBF230120P000450002022-11-29 1:49PM EST45.006.206.707.200.00-1216756.01%
PBF230120P000460002022-11-29 10:56AM EST46.006.117.608.000.00-14857.37%
PBF230120P000470002022-11-29 2:39PM EST47.007.458.308.800.00-125356.10%
PBF230120P000480002022-11-22 10:49AM EST48.005.209.009.500.00-158052.69%
PBF230120P000490002022-11-18 10:58AM EST49.006.5010.0010.500.00-22456.10%
PBF230120P000500002022-11-18 9:31AM EST50.008.0010.8011.400.00-32555.18%
PBF230120P000550002022-10-11 1:49PM EST55.0018.3010.8011.200.00--10.00%
PBF230120P000600002022-12-01 11:46AM EST60.0019.5419.9021.20+1.04+5.62%171884.96%