Canada markets open in 6 hours 16 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 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250718C000330002024-02-08 11:18AM EDT33.0023.4020.1020.900.00-160.00%
PBF250718C000350002024-02-12 11:10AM EDT35.0022.7021.8024.000.00-480.00%
PBF250718C000380002024-02-06 12:23PM EDT38.0018.4017.0017.800.00--110.00%
PBF250718C000420002024-02-14 11:07AM EDT42.0017.3019.9022.100.00-12449.65%
PBF250718C000450002024-04-08 1:17PM EDT45.0021.150.000.000.00-300.00%
PBF250718C000470002024-02-12 11:31AM EDT47.0015.6015.8017.000.00-537639.34%
PBF250718C000500002024-04-05 12:39PM EDT50.0019.200.000.000.00-700.00%
PBF250718C000550002024-04-08 11:18AM EDT55.0015.400.000.000.00-3600.00%
PBF250718C000600002024-04-08 11:19AM EDT60.0012.970.000.000.00-100.20%
PBF250718C000650002024-04-05 2:19PM EDT65.0012.000.000.000.00-201.56%
PBF250718C000675002024-04-03 1:34PM EDT67.5010.590.000.000.00-2503.13%
PBF250718C000700002024-04-03 1:51PM EDT70.009.420.000.000.00-4303.13%
PBF250718C000750002024-04-03 1:51PM EDT75.007.850.000.000.00-4306.25%
PBF250718C000800002024-04-03 10:15AM EDT80.006.300.000.000.00-106.25%
PBF250718C000850002024-04-10 10:18AM EDT85.004.700.000.000.00-1806.25%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF250718P000230002024-02-26 12:31PM EDT23.000.920.002.000.00-22362.55%
PBF250718P000250002024-02-16 4:00PM EDT25.001.290.701.050.00-1155.79%
PBF250718P000280002024-03-27 9:30AM EDT28.001.150.000.000.00-4012.50%
PBF250718P000300002024-04-05 3:55PM EDT30.001.120.000.000.00-1012.50%
PBF250718P000330002024-02-29 10:51AM EDT33.003.201.651.800.00-202949.88%
PBF250718P000350002024-03-08 2:20PM EDT35.003.201.751.900.00-6346.85%
PBF250718P000380002024-02-07 3:55PM EDT38.003.803.904.200.00--356.15%
PBF250718P000400002024-04-10 9:38AM EDT40.003.000.000.000.00-106.25%
PBF250718P000420002024-04-12 3:39PM EDT42.003.400.000.000.00-10206.25%
PBF250718P000450002024-04-05 1:18PM EDT45.003.910.000.000.00-1206.25%
PBF250718P000470002024-02-23 1:06PM EDT47.008.505.605.800.00-6846.84%
PBF250718P000500002024-04-04 3:59PM EDT50.005.750.000.000.00-303.13%
PBF250718P000525002024-04-10 9:46AM EDT52.507.100.000.000.00--03.13%
PBF250718P000550002024-02-14 2:59PM EDT55.0011.209.2011.500.00-424554.33%
PBF250718P000600002024-01-31 12:10PM EDT60.0014.500.000.000.00--180.00%
PBF250718P000625002024-04-10 10:09AM EDT62.5011.800.000.000.00--00.00%
PBF250718P000650002024-02-13 12:09PM EDT65.0017.4015.7016.200.00-83348.61%
PBF250718P000800002024-04-01 10:19AM EDT80.0024.600.000.000.00--00.00%