Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.36+0.17 (+0.39%)
At close: 04:00PM EDT
43.25 -0.11 (-0.25%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240119C000030002022-11-18 11:33AM EDT3.0043.0032.8035.200.00-200.00%
PBF240119C000050002022-12-01 11:37AM EDT5.0034.3035.2036.400.00-22220.00%
PBF240119C000070002022-03-02 12:11PM EDT7.0010.5017.3020.800.00-10100.00%
PBF240119C000100002022-12-07 1:45PM EDT10.0023.0028.8030.200.00-4240.00%
PBF240119C000120002022-09-23 1:33PM EDT12.0019.7530.5035.200.00-10126.17%
PBF240119C000150002023-02-14 12:08PM EDT15.0027.8023.9025.900.00-1310.00%
PBF240119C000170002022-12-16 12:50PM EDT17.0020.6523.3024.900.00-1170.00%
PBF240119C000200002023-03-13 9:41AM EDT20.0021.6023.9025.100.00-82874.07%
PBF240119C000220002023-03-08 10:46AM EDT22.0026.3022.2023.400.00-3271.63%
PBF240119C000250002023-03-30 10:50AM EDT25.0020.3020.1020.700.00-111269.14%
PBF240119C000270002023-03-28 12:51PM EDT27.0020.0018.6019.400.00-31369.04%
PBF240119C000300002023-03-21 10:01AM EDT30.0016.7716.5017.000.00-11665.93%
PBF240119C000320002023-03-02 4:05PM EDT32.0019.2015.1015.700.00-716064.72%
PBF240119C000350002023-03-31 1:37PM EDT35.0013.5013.2013.70+0.14+1.05%273062.57%
PBF240119C000370002023-03-28 1:02PM EDT37.0013.3011.9012.500.00-104061.00%
PBF240119C000400002023-03-17 11:58AM EDT40.009.3510.3010.800.00-1017859.47%
PBF240119C000420002023-03-22 12:09PM EDT42.0010.709.309.900.00-15258.94%
PBF240119C000450002023-03-28 1:51PM EDT45.008.708.008.600.00-115858.15%
PBF240119C000470002023-03-28 1:49PM EDT47.008.107.207.700.00-136357.24%
PBF240119C000500002023-03-28 3:13PM EDT50.007.006.206.700.00-3,0084,12456.93%
PBF240119C000550002023-03-27 1:48PM EDT55.004.904.705.300.00-51,93456.12%
PBF240119C000600002023-03-24 10:55AM EDT60.003.083.504.100.00-52,55555.03%
PBF240119C000650002023-03-24 10:55AM EDT65.002.382.553.100.00-512553.77%
PBF240119C000700002023-03-29 10:32AM EDT70.002.202.002.400.00-125253.71%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240119P000030002023-01-24 10:35AM EDT3.002.000.000.100.00-11,129132.03%
PBF240119P000050002023-03-31 9:58AM EDT5.000.100.004.50-0.55-84.62%10475263.67%
PBF240119P000100002022-08-02 9:49AM EDT10.001.610.005.000.00-2661173.49%
PBF240119P000120002023-02-02 2:52PM EDT12.000.300.000.250.00-53072.07%
PBF240119P000150002023-03-15 10:10AM EDT15.000.500.005.000.00-123127.15%
PBF240119P000170002023-03-24 9:45AM EDT17.000.800.200.800.00-16570.22%
PBF240119P000200002023-03-31 10:30AM EDT20.000.850.651.05-0.40-32.00%13968.07%
PBF240119P000220002023-03-24 11:21AM EDT22.001.621.051.250.00-99166.65%
PBF240119P000250002023-03-24 11:21AM EDT25.002.321.551.750.00-1815863.87%
PBF240119P000270002023-03-15 9:30AM EDT27.002.951.952.150.00-15962.11%
PBF240119P000300002023-03-24 11:21AM EDT30.003.822.702.900.00-3658660.08%
PBF240119P000320002023-03-03 12:32PM EDT32.002.703.203.700.00-164959.40%
PBF240119P000350002023-03-27 10:06AM EDT35.004.854.104.600.00-132256.64%
PBF240119P000370002023-03-31 9:44AM EDT37.005.334.905.30+0.16+3.09%751255.43%
PBF240119P000400002023-03-17 10:44AM EDT40.008.406.206.800.00-43754.65%
PBF240119P000420002023-03-31 9:44AM EDT42.007.727.107.60+0.40+5.46%773252.94%
PBF240119P000450002023-01-17 4:38PM EDT45.0011.308.408.900.00-114551.38%
PBF240119P000470002023-02-14 2:09PM EDT47.0010.9011.7012.400.00-16663.50%
PBF240119P000500002022-12-07 3:13PM EDT50.0020.1014.9016.000.00-1072.19%
PBF240119P000600002023-03-28 10:25AM EDT60.0019.2018.8019.500.00-55948.29%
PBF240119P000650002023-02-14 12:09PM EDT65.0024.2026.7027.500.00-1172.53%