Canada markets open in 2 hours 8 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.28-0.32 (-0.70%)
At close: 04:00PM EST
43.48 -1.80 (-3.98%)
Pre-Market: 06:53AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240119C000030002022-11-18 10:33AM EST3.0043.0032.8035.200.00-200.00%
PBF240119C000050002022-12-01 10:37AM EST5.0034.3035.2036.400.00-22220.00%
PBF240119C000070002023-11-13 3:43PM EST7.0037.400.000.000.00-500.00%
PBF240119C000100002022-12-07 12:45PM EST10.0023.0028.8030.200.00-4240.00%
PBF240119C000120002022-09-23 12:33PM EST12.0019.7530.5035.200.00-10332.42%
PBF240119C000150002023-02-14 11:08AM EST15.0027.8023.9025.900.00-1310.00%
PBF240119C000170002023-10-25 11:17AM EST17.0029.4027.0030.300.00-10161.13%
PBF240119C000200002023-08-15 8:43AM EST20.0028.040.000.000.00-2270.00%
PBF240119C000220002023-08-07 11:20AM EST22.0025.1027.3028.300.00-225122279.44%
PBF240119C000250002023-10-04 9:53AM EST25.0020.9420.1020.500.00-19764.84%
PBF240119C000270002023-09-07 10:31AM EST27.0023.9118.8019.300.00-120111.62%
PBF240119C000300002023-11-09 11:43AM EST30.0013.400.000.000.00-1220.00%
PBF240119C000320002023-11-16 10:33AM EST32.0012.900.000.000.00-21450.00%
PBF240119C000330002023-10-13 11:33AM EST33.0015.2411.0012.300.00-163636.33%
PBF240119C000340002023-10-25 9:50AM EST34.0013.6011.8012.700.00-51577.00%
PBF240119C000350002023-11-03 10:56AM EST35.0010.600.000.000.00-303,0960.00%
PBF240119C000360002023-11-16 3:02PM EST36.008.900.000.000.00-11520.00%
PBF240119C000370002023-11-21 2:22PM EST37.008.580.000.000.00-1490.00%
PBF240119C000380002023-11-16 2:51PM EST38.007.400.000.000.00-2680.00%
PBF240119C000390002023-11-14 11:18AM EST39.007.690.000.000.00-11190.00%
PBF240119C000400002023-11-16 11:10AM EST40.005.800.000.000.00-19290.00%
PBF240119C000410002023-11-16 11:54AM EST41.004.910.000.000.00-2740.00%
PBF240119C000420002023-11-17 12:23PM EST42.005.700.000.000.00-23230.00%
PBF240119C000430002023-11-27 1:32PM EST43.004.190.000.000.00-11190.00%
PBF240119C000440002023-11-28 1:27PM EST44.003.530.000.000.00-12000.00%
PBF240119C000450002023-11-28 1:16PM EST45.002.950.000.000.00-42650.00%
PBF240119C000460002023-11-28 12:23PM EST46.002.600.000.000.00-26321.56%
PBF240119C000470002023-11-28 10:32AM EST47.002.350.000.000.00-21,0833.13%
PBF240119C000480002023-11-28 1:11PM EST48.001.650.000.000.00-24533.13%
PBF240119C000490002023-11-28 2:32PM EST49.001.400.000.000.00-24346.25%
PBF240119C000500002023-11-28 3:57PM EST50.001.110.000.000.00-36,6226.25%
PBF240119C000550002023-11-27 2:36PM EST55.000.370.000.000.00-22,06912.50%
PBF240119C000600002023-11-20 10:43AM EST60.000.200.000.000.00-33,68912.50%
PBF240119C000650002023-11-20 3:44PM EST65.000.150.000.000.00-630025.00%
PBF240119C000700002023-11-15 12:50PM EST70.000.050.000.000.00-3171825.00%
PBF240119C000750002023-11-21 2:37PM EST75.000.050.000.000.00-31125.00%
PBF240119C000800002023-10-03 2:37PM EST80.000.170.000.100.00-1164.84%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240119P000030002023-01-24 9:35AM EST3.002.000.000.100.00-11,129318.75%
PBF240119P000050002023-03-31 8:58AM EST5.000.100.000.100.00-10475254.69%
PBF240119P000100002022-08-02 8:49AM EST10.001.610.005.000.00-2661417.87%
PBF240119P000120002023-02-02 1:52PM EST12.000.300.000.250.00-530175.78%
PBF240119P000150002023-09-26 2:41PM EST15.000.050.000.100.00-3334128.91%
PBF240119P000170002023-09-26 2:41PM EST17.000.050.000.100.00-234115.23%
PBF240119P000200002023-10-05 8:30AM EST20.000.080.000.100.00-13197.66%
PBF240119P000220002023-10-05 8:30AM EST22.000.090.000.100.00-19186.72%
PBF240119P000250002023-11-16 3:48PM EST25.000.050.000.000.00-132425.00%
PBF240119P000270002023-11-09 3:50PM EST27.000.110.000.000.00-516025.00%
PBF240119P000300002023-11-09 11:29AM EST30.000.220.000.000.00-166325.00%
PBF240119P000320002023-11-22 10:14AM EST32.000.100.000.000.00-115925.00%
PBF240119P000330002023-11-13 11:19AM EST33.000.310.000.000.00-1525.00%
PBF240119P000340002023-11-09 10:02AM EST34.000.510.000.000.00-2212.50%
PBF240119P000350002023-11-27 11:58AM EST35.000.250.000.000.00-63,20412.50%
PBF240119P000360002023-11-28 1:28PM EST36.000.300.000.000.00-68112.50%
PBF240119P000370002023-11-17 3:54PM EST37.000.500.000.000.00-1055212.50%
PBF240119P000380002023-11-28 1:25PM EST38.000.470.000.000.00-1182312.50%
PBF240119P000390002023-11-14 11:37AM EST39.000.900.000.000.00-2122512.50%
PBF240119P000400002023-11-28 2:24PM EST40.000.750.000.000.00-43116.25%
PBF240119P000410002023-11-28 2:21PM EST41.000.960.000.000.00-21436.25%
PBF240119P000420002023-11-28 2:26PM EST42.001.250.000.000.00-27936.25%
PBF240119P000430002023-11-28 1:02PM EST43.001.650.000.000.00-22073.13%
PBF240119P000440002023-11-28 12:58PM EST44.002.000.000.000.00-1741.56%
PBF240119P000450002023-11-28 1:02PM EST45.002.500.000.000.00-11360.78%
PBF240119P000460002023-11-28 12:59PM EST46.002.950.000.000.00-1340.00%
PBF240119P000470002023-11-21 12:35PM EST47.003.900.000.000.00-42830.00%
PBF240119P000480002023-11-27 3:05PM EST48.004.000.000.000.00-16430.00%
PBF240119P000500002023-11-28 9:30AM EST50.005.500.000.000.00-53830.00%
PBF240119P000550002023-11-14 2:28PM EST55.009.730.000.000.00-101220.00%
PBF240119P000600002023-11-03 10:19AM EST60.0015.200.000.000.00-120.00%
PBF240119P000650002023-02-14 11:09AM EST65.0024.2026.7027.500.00-11189.72%
PBF240119P000700002023-09-28 12:02PM EST70.0015.6023.6024.500.00-200.00%