Canada markets open in 5 hours 54 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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240719C000200002023-07-13 2:06PM EDT20.0021.9229.8031.500.00-1430.00%
PBF240719C000230002023-06-02 11:54AM EDT23.0015.7019.5020.300.00-501180.00%
PBF240719C000250002023-04-17 9:59AM EDT25.0016.9015.2016.300.00-150.00%
PBF240719C000280002023-04-17 10:58AM EDT28.0014.8013.4014.500.00--50.00%
PBF240719C000300002024-02-14 4:13PM EDT30.0022.6025.5029.500.00-25290.00%
PBF240719C000330002024-01-18 11:51AM EDT33.0010.0715.8017.100.00-5460.00%
PBF240719C000350002024-02-01 2:15PM EDT35.0015.0013.0016.200.00-32360.00%
PBF240719C000380002024-01-23 2:42PM EDT38.008.3610.3010.600.00-51720.00%
PBF240719C000390002024-03-01 11:30AM EDT39.0011.1018.6020.200.00-11110.00%
PBF240719C000400002024-04-03 12:20PM EDT40.0021.860.000.000.00-2000.00%
PBF240719C000410002024-04-01 11:32AM EDT41.0018.200.000.000.00--00.00%
PBF240719C000420002024-04-03 3:01PM EDT42.0020.500.000.000.00-1000.00%
PBF240719C000430002024-04-01 11:45AM EDT43.0016.200.000.000.00-800.00%
PBF240719C000440002024-04-01 11:33AM EDT44.0015.500.000.000.00-100.00%
PBF240719C000450002024-04-10 1:01PM EDT45.0014.300.000.000.00-300.00%
PBF240719C000460002024-04-10 1:01PM EDT46.0013.500.000.000.00-300.00%
PBF240719C000470002024-03-28 10:04AM EDT47.0010.910.000.000.00-100.00%
PBF240719C000480002024-04-11 3:46PM EDT48.0013.150.000.000.00-600.00%
PBF240719C000490002024-04-01 11:56AM EDT49.0011.200.000.000.00-800.00%
PBF240719C000500002024-04-10 11:48AM EDT50.0010.500.000.000.00-500.00%
PBF240719C000550002024-04-10 1:01PM EDT55.007.000.000.000.00-600.00%
PBF240719C000575002024-04-12 3:50PM EDT57.506.700.000.000.00-600.00%
PBF240719C000600002024-04-12 12:56PM EDT60.005.500.000.000.00-4400.39%
PBF240719C000625002024-04-12 3:40PM EDT62.504.400.000.000.00-7203.13%
PBF240719C000650002024-04-12 3:41PM EDT65.003.500.000.000.00-1603.13%
PBF240719C000675002024-04-12 1:49PM EDT67.502.750.000.000.00-5106.25%
PBF240719C000700002024-04-12 3:48PM EDT70.002.150.000.000.00-4006.25%
PBF240719C000750002024-04-12 3:55PM EDT75.001.300.000.000.00-5012.50%
PBF240719C000800002024-03-13 10:27AM EDT80.000.450.750.850.00-123146.14%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240719P000200002024-01-17 4:58PM EDT20.000.150.000.150.00-23195.70%
PBF240719P000230002024-03-15 9:30AM EDT23.000.100.000.700.00-136108.30%
PBF240719P000250002024-02-28 4:59PM EDT25.000.150.000.750.00-299101.07%
PBF240719P000280002024-03-19 11:56AM EDT28.000.150.000.000.00-10025.00%
PBF240719P000300002024-04-01 3:34PM EDT30.000.050.000.000.00-4025.00%
PBF240719P000330002024-02-15 3:50PM EDT33.000.520.100.750.00-123174.12%
PBF240719P000350002024-04-01 3:36PM EDT35.000.150.000.000.00-1025.00%
PBF240719P000370002024-03-27 12:31PM EDT37.000.300.000.000.00-8025.00%
PBF240719P000380002024-03-13 3:23PM EDT38.000.560.100.450.00-26253.71%
PBF240719P000390002024-03-12 11:50AM EDT39.001.120.100.550.00--252.93%
PBF240719P000400002024-04-03 3:51PM EDT40.000.300.000.000.00-18012.50%
PBF240719P000410002024-03-13 9:44AM EDT41.001.150.050.750.00--1150.05%
PBF240719P000420002024-04-03 11:18AM EDT42.000.410.000.000.00-4012.50%
PBF240719P000430002024-03-19 1:57PM EDT43.000.950.000.000.00-2012.50%
PBF240719P000440002024-04-02 9:31AM EDT44.000.700.000.000.00-6012.50%
PBF240719P000450002024-03-26 10:10AM EDT45.001.050.000.000.00-1012.50%
PBF240719P000460002024-04-10 1:01PM EDT46.000.920.000.000.00-1012.50%
PBF240719P000470002024-03-27 11:17AM EDT47.001.600.000.000.00-1012.50%
PBF240719P000480002024-04-04 1:29PM EDT48.000.930.000.000.00-1012.50%
PBF240719P000490002024-04-11 10:38AM EDT49.001.300.000.000.00-8012.50%
PBF240719P000500002024-04-12 2:34PM EDT50.001.550.000.000.00-806.25%
PBF240719P000525002024-04-12 3:56PM EDT52.502.150.000.000.00-8806.25%
PBF240719P000550002024-04-12 3:56PM EDT55.002.950.000.000.00-703.13%
PBF240719P000575002024-04-12 1:53PM EDT57.504.000.000.000.00-6001.56%
PBF240719P000600002024-04-12 3:50PM EDT60.005.300.000.000.00-2200.00%
PBF240719P000625002024-04-11 2:47PM EDT62.506.500.000.000.00-100.00%
PBF240719P000650002023-12-21 12:50PM EDT65.0020.2020.6023.900.00--5157.06%
PBF240719P000675002024-04-12 2:59PM EDT67.5010.330.000.000.00-100.00%
PBF240719P000700002024-04-02 10:27AM EDT70.0012.000.000.000.00-1400.00%
PBF240719P000750002024-04-09 12:35PM EDT75.0016.700.000.000.00-2900.00%
PBF240719P000800002023-09-28 10:35AM EDT80.0025.3032.7034.500.00-10159.25%