Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.39+0.84 (+1.49%)
At close: 04:00PM EDT
57.39 -0.02 (-0.03%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240920C000340002024-01-26 11:04AM EDT34.0014.4014.8015.500.00-110.00%
PBF240920C000350002024-02-21 11:46AM EDT35.0014.1920.9022.600.00-31444.14%
PBF240920C000380002024-01-18 1:31PM EDT38.008.0011.9012.900.00-550.00%
PBF240920C000390002024-04-01 10:58AM EDT39.0020.2017.6020.700.00-11470.43%
PBF240920C000400002024-04-18 3:42PM EDT40.0016.8518.2020.400.00-32562.38%
PBF240920C000410002024-03-12 12:01PM EDT41.0012.2819.3020.500.00-31877.14%
PBF240920C000420002024-04-22 11:59AM EDT42.0016.4016.3016.900.00-102551.64%
PBF240920C000430002024-04-23 10:09AM EDT43.0015.0415.8017.60-2.56-14.55%5758.01%
PBF240920C000440002024-04-19 12:26PM EDT44.0013.2215.0015.400.00-104851.83%
PBF240920C000450002024-04-19 10:34AM EDT45.0013.2014.2016.000.00-42256.06%
PBF240920C000460002024-04-15 12:38PM EDT46.0015.3013.4015.300.00-23755.40%
PBF240920C000470002024-04-18 9:57AM EDT47.0012.2012.7015.000.00-11356.81%
PBF240920C000480002024-04-17 2:05PM EDT48.0012.6011.9012.200.00-14847.97%
PBF240920C000490002024-04-16 11:29AM EDT49.0012.259.7012.500.00-54055.92%
PBF240920C000500002024-04-23 10:43AM EDT50.0010.0510.5010.80+0.06+0.60%142447.00%
PBF240920C000525002024-04-23 9:32AM EDT52.508.209.009.20+0.30+3.80%11946.02%
PBF240920C000550002024-04-23 11:01AM EDT55.006.907.607.80+0.30+4.55%116945.48%
PBF240920C000575002024-04-17 9:32AM EDT57.507.006.306.500.00-22044.62%
PBF240920C000600002024-04-23 2:27PM EDT60.005.205.205.40+0.33+6.78%429344.13%
PBF240920C000625002024-04-17 3:01PM EDT62.504.704.304.500.00-2944.04%
PBF240920C000650002024-04-23 10:28AM EDT65.003.303.503.70-1.30-28.26%1024443.77%
PBF240920C000675002024-04-16 12:59PM EDT67.503.292.853.000.00-41643.36%
PBF240920C000700002024-04-15 3:39PM EDT70.003.242.302.450.00-517443.27%
PBF240920C000750002024-04-23 12:39PM EDT75.001.551.501.60-0.05-3.13%122343.02%
PBF240920C000800002024-04-15 3:47PM EDT80.001.500.951.050.00-102843.09%
PBF240920C000850002024-04-11 10:05AM EDT85.001.200.600.700.00-104543.41%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240920P000250002024-02-28 4:58PM EDT25.000.300.050.150.00-62761.91%
PBF240920P000300002024-03-04 2:50PM EDT30.000.600.150.750.00-31,04765.19%
PBF240920P000340002024-04-10 10:38AM EDT34.000.330.150.750.00-23054.35%
PBF240920P000350002024-03-13 9:53AM EDT35.000.800.200.750.00-23452.49%
PBF240920P000360002024-03-13 3:24PM EDT36.000.770.400.500.00-1150.64%
PBF240920P000390002024-01-30 10:52AM EDT39.002.302.402.550.00--3672.44%
PBF240920P000400002024-04-03 3:39PM EDT40.000.700.700.800.00-1146.73%
PBF240920P000410002024-03-15 10:09AM EDT41.001.270.800.900.00-12145.85%
PBF240920P000420002024-04-16 1:31PM EDT42.001.150.951.050.00-181945.58%
PBF240920P000430002024-04-05 10:29AM EDT43.001.040.901.200.00-11845.07%
PBF240920P000440002024-03-08 4:38PM EDT44.003.401.051.150.00-171741.87%
PBF240920P000450002024-04-23 1:09PM EDT45.001.501.401.55+0.20+15.38%605544.04%
PBF240920P000460002024-04-08 10:07AM EDT46.001.551.601.750.00-26943.54%
PBF240920P000470002024-04-05 10:29AM EDT47.002.151.851.95+0.46+27.22%1742.85%
PBF240920P000480002024-04-17 9:58AM EDT48.002.302.102.200.00-43742.46%
PBF240920P000490002024-04-22 10:54AM EDT49.002.702.402.500.00-312142.33%
PBF240920P000500002024-04-22 11:35AM EDT50.003.062.652.800.00-411341.97%
PBF240920P000525002024-04-22 12:48PM EDT52.503.803.503.700.00-71541.44%
PBF240920P000550002024-04-22 12:47PM EDT55.004.904.604.800.00-1529741.17%
PBF240920P000575002024-04-23 12:32PM EDT57.506.005.706.00+0.80+15.38%1640.45%
PBF240920P000600002024-04-23 12:32PM EDT60.007.407.107.30-0.30-3.90%312139.32%
PBF240920P000625002024-04-22 10:31AM EDT62.509.308.708.900.00-36639.16%
PBF240920P000650002024-04-22 11:08AM EDT65.0011.009.5010.600.00-19738.68%
PBF240920P000675002024-04-04 3:58PM EDT67.5010.5011.1012.400.00-3337.94%
PBF240920P000700002024-04-22 9:50AM EDT70.0015.2014.1014.400.00-54937.82%
PBF240920P000750002024-04-10 10:08AM EDT75.0017.1016.5019.800.00-14748.41%
PBF240920P000800002024-04-08 11:15AM EDT80.0020.1021.6025.000.00-3356.57%