Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.42+0.54 (+1.69%)
At close: 04:00PM EDT
33.00 +0.58 (+1.79%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF220819C000140002022-08-09 9:30AM EDT14.0016.6017.6018.200.00-440.00%
PBF220819C000160002022-07-28 9:44AM EDT16.0016.1016.1016.700.00--1293.36%
PBF220819C000170002022-07-22 10:16AM EDT17.009.9215.1015.700.00-8025271.48%
PBF220819C000200002022-07-28 2:23PM EDT20.0010.9012.2012.700.00-230142.19%
PBF220819C000210002022-07-20 9:59AM EDT21.007.3011.0011.600.00-33176.56%
PBF220819C000220002022-08-01 12:46PM EDT22.0010.9210.1010.800.00-105116.41%
PBF220819C000230002022-07-25 10:17AM EDT23.005.609.309.700.00-1010123.05%
PBF220819C000240002022-08-01 12:46PM EDT24.009.028.208.700.00-109792.97%
PBF220819C000250002022-08-10 1:02PM EDT25.007.567.207.80+2.26+42.64%310997.66%
PBF220819C000260002022-08-03 9:30AM EDT26.006.206.406.70-1.60-20.51%13294.53%
PBF220819C000270002022-08-01 1:42PM EDT27.005.755.405.800.00-106988.48%
PBF220819C000280002022-08-04 11:21AM EDT28.003.604.504.900.00-114985.35%
PBF220819C000290002022-08-08 3:07PM EDT29.002.253.604.100.00-7843182.62%
PBF220819C000300002022-08-10 12:56PM EDT30.003.002.753.20+0.55+22.45%1956474.61%
PBF220819C000310002022-08-09 1:12PM EDT31.001.902.152.450.00-173,28174.71%
PBF220819C000320002022-08-10 12:05PM EDT32.001.751.651.95+0.30+20.69%2318778.42%
PBF220819C000330002022-08-10 12:59PM EDT33.001.191.151.35+0.29+32.22%2161374.32%
PBF220819C000340002022-08-10 9:35AM EDT34.000.800.751.00+0.20+33.33%150773.93%
PBF220819C000350002022-08-10 11:43AM EDT35.000.500.500.650.00-383672.66%
PBF220819C000360002022-08-09 2:29PM EDT36.000.380.300.45+0.08+26.67%31,74272.46%
PBF220819C000370002022-08-10 11:54AM EDT37.000.200.150.30+0.01+5.26%52,12871.09%
PBF220819C000380002022-08-04 12:20PM EDT38.000.200.100.200.00-5316372.66%
PBF220819C000390002022-08-05 9:35AM EDT39.000.150.050.150.00-553074.22%
PBF220819C000400002022-08-04 9:39AM EDT40.000.200.050.200.00-71,28685.94%
PBF220819C000410002022-07-29 2:10PM EDT41.000.320.050.250.00-105997.27%
PBF220819C000420002022-07-28 10:22AM EDT42.000.150.000.250.00-1734100.78%
PBF220819C000430002022-07-28 3:36PM EDT43.000.140.000.250.00-35107.81%
PBF220819C000440002022-08-02 3:50PM EDT44.000.120.000.250.00-312114.65%
PBF220819C000450002022-07-29 12:40PM EDT45.000.100.000.250.00-188121.09%
PBF220819C000460002022-08-03 9:37AM EDT46.000.130.000.250.00-2017127.34%
PBF220819C000470002022-07-27 1:51PM EDT47.000.100.000.250.00-13133.59%
PBF220819C000480002022-08-03 9:37AM EDT48.000.100.000.150.00-108127.73%
PBF220819C000500002022-08-09 10:12AM EDT50.000.350.000.250.00-530150.78%
PBF220819C000550002022-07-22 9:30AM EDT55.000.100.000.250.00-12176.17%
PBF220819C000600002022-06-21 11:16AM EDT60.000.320.000.750.00-12243.16%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF220819P000170002022-07-21 3:11PM EDT17.000.170.000.300.00--2238.28%
PBF220819P000180002022-07-19 11:19AM EDT18.000.200.000.300.00--1220.31%
PBF220819P000190002022-07-27 10:57AM EDT19.000.050.000.250.00--1195.31%
PBF220819P000200002022-08-10 10:32AM EDT20.000.050.000.100.00-12135153.13%
PBF220819P000210002022-08-03 2:07PM EDT21.000.150.000.100.00-1050139.06%
PBF220819P000220002022-07-28 1:03PM EDT22.000.200.000.250.00-39148.83%
PBF220819P000230002022-08-09 10:01AM EDT23.000.100.000.250.00-164134.38%
PBF220819P000240002022-08-02 3:24PM EDT24.000.190.000.250.00-1183120.31%
PBF220819P000250002022-08-10 11:13AM EDT25.000.100.050.15-0.15-60.00%26278101.95%
PBF220819P000260002022-08-05 9:31AM EDT26.000.650.050.150.00-38389.06%
PBF220819P000270002022-08-09 1:44PM EDT27.000.290.100.250.00-318687.89%
PBF220819P000280002022-08-10 11:22AM EDT28.000.300.250.30-0.08-21.05%4156384.77%
PBF220819P000290002022-08-10 10:05AM EDT29.000.560.350.45-0.09-13.85%818180.37%
PBF220819P000300002022-08-10 11:29AM EDT30.000.650.500.70-0.25-27.78%5920577.44%
PBF220819P000310002022-08-10 12:13PM EDT31.000.900.800.95-0.44-32.84%266774.41%
PBF220819P000320002022-08-10 2:52PM EDT32.001.421.201.40-0.33-18.86%3816174.41%
PBF220819P000330002022-08-10 1:16PM EDT33.001.851.701.90-0.60-24.49%197072.85%
PBF220819P000340002022-08-10 10:41AM EDT34.002.552.152.55-1.75-40.70%61168.46%
PBF220819P000350002022-08-10 3:38PM EDT35.003.303.003.40-0.50-13.16%438075.29%
PBF220819P000360002022-07-05 2:06PM EDT36.009.286.807.100.00-66232.72%
PBF220819P000370002022-07-27 2:31PM EDT37.006.704.705.000.00-83775.20%
PBF220819P000380002022-06-15 10:12AM EDT38.005.0011.3011.700.00--2388.38%
PBF220819P000390002022-07-26 10:39AM EDT39.0010.106.406.900.00-1269.14%
PBF220819P000400002022-06-23 11:23AM EDT40.009.7513.5013.800.00-11422.46%
PBF220819P000410002022-07-27 10:07AM EDT41.0011.408.308.900.00-3468.75%
PBF220819P000420002022-07-26 12:43PM EDT42.0013.509.3010.000.00-2190.23%
PBF220819P000430002022-07-27 10:02AM EDT43.0013.3010.3010.900.00-1279.69%
PBF220819P000440002022-07-27 11:30AM EDT44.0013.4011.4011.900.00-44103.13%
PBF220819P000450002022-07-18 9:38AM EDT45.0016.6012.3012.900.00-1190.63%