Canada markets open in 7 hours 29 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.72-0.34 (-0.57%)
At close: 04:00PM EDT
61.00 +1.28 (+2.14%)
After hours: 05:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621C000300002024-01-19 2:16PM EDT30.0013.0016.6021.000.00-11110.00%
PBF240621C000350002024-02-22 10:38AM EDT35.0011.5019.7023.400.00-20200.00%
PBF240621C000400002024-03-27 9:40AM EDT40.0016.170.000.000.00-200.00%
PBF240621C000410002024-03-06 11:22AM EDT41.008.5919.0022.800.00-16099.12%
PBF240621C000420002024-04-04 10:06AM EDT42.0019.470.000.000.00-100.00%
PBF240621C000430002024-04-03 3:36PM EDT43.0018.830.000.000.00-100.00%
PBF240621C000440002024-03-15 9:42AM EDT44.0014.2014.4017.700.00-24182.81%
PBF240621C000450002024-03-28 12:22PM EDT45.0012.980.000.000.00-1000.00%
PBF240621C000460002024-04-04 2:36PM EDT46.0016.220.000.000.00-1100.00%
PBF240621C000470002024-03-21 11:01AM EDT47.0011.130.000.000.00-100.00%
PBF240621C000480002024-04-03 10:31AM EDT48.0013.700.000.000.00-100.00%
PBF240621C000490002024-04-02 10:48AM EDT49.0010.930.000.000.00-300.00%
PBF240621C000500002024-04-12 1:54PM EDT50.0011.020.000.000.00-100.00%
PBF240621C000525002024-04-08 12:40PM EDT52.5010.400.000.000.00--00.00%
PBF240621C000550002024-04-12 1:08PM EDT55.007.360.000.000.00-400.00%
PBF240621C000575002024-04-12 2:52PM EDT57.505.700.000.000.00-2600.00%
PBF240621C000600002024-04-12 10:53AM EDT60.005.000.000.000.00-800.39%
PBF240621C000625002024-04-11 10:44AM EDT62.503.300.000.000.00-103.13%
PBF240621C000650002024-04-12 11:30AM EDT65.002.940.000.000.00-406.25%
PBF240621C000675002024-04-11 10:39AM EDT67.501.850.000.000.00-806.25%
PBF240621C000700002024-04-12 2:30PM EDT70.001.450.000.000.00-506.25%
PBF240621C000750002024-04-08 10:41AM EDT75.001.000.000.000.00-18012.50%
PBF240621C000800002024-03-18 3:58PM EDT80.000.450.000.000.00-1012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621P000250002023-12-07 2:45PM EDT25.000.530.350.450.00-211121.68%
PBF240621P000300002024-04-03 3:16PM EDT30.000.050.000.000.00-4025.00%
PBF240621P000350002024-04-03 3:21PM EDT35.000.100.000.000.00-8025.00%
PBF240621P000360002024-03-13 10:00AM EDT36.000.350.050.750.00--1175.98%
PBF240621P000370002024-03-20 12:09PM EDT37.000.300.000.000.00--025.00%
PBF240621P000380002024-03-18 1:25PM EDT38.000.350.000.000.00-46025.00%
PBF240621P000390002024-04-02 9:33AM EDT39.000.200.000.000.00-3025.00%
PBF240621P000400002024-04-03 3:51PM EDT40.000.180.000.000.00-14025.00%
PBF240621P000410002024-03-20 2:05PM EDT41.000.450.000.000.00-1025.00%
PBF240621P000420002024-04-03 1:22PM EDT42.000.290.000.000.00-5025.00%
PBF240621P000430002024-02-29 12:42PM EDT43.002.600.400.450.00-758854.10%
PBF240621P000440002024-03-28 3:15PM EDT44.000.520.000.000.00-5012.50%
PBF240621P000450002024-04-12 1:39PM EDT45.000.420.000.000.00-8012.50%
PBF240621P000460002024-04-04 3:59PM EDT46.000.500.000.000.00-15012.50%
PBF240621P000470002024-04-09 3:55PM EDT47.000.650.000.000.00-2012.50%
PBF240621P000480002024-04-04 10:10AM EDT48.000.650.000.000.00-1012.50%
PBF240621P000490002024-04-08 10:00AM EDT49.000.850.000.000.00-10012.50%
PBF240621P000500002024-04-09 11:59AM EDT50.001.100.000.000.00-5012.50%
PBF240621P000525002024-04-12 3:37PM EDT52.501.650.000.000.00-7106.25%
PBF240621P000550002024-04-12 3:50PM EDT55.002.350.000.000.00-12106.25%
PBF240621P000575002024-04-12 3:36PM EDT57.503.400.000.000.00-603.13%
PBF240621P000600002024-04-12 3:18PM EDT60.004.810.000.000.00-500.00%
PBF240621P000625002024-04-09 9:59AM EDT62.505.600.000.000.00-100.00%
PBF240621P000650002024-02-16 11:38AM EDT65.0016.2910.3010.600.00-172570.31%
PBF240621P000675002024-04-12 3:55PM EDT67.509.460.000.000.00-600.00%