Canada markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.57+1.49 (+2.66%)
At close: 04:00PM EDT
57.57 0.00 (0.00%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240419C000300002024-01-19 1:20PM EDT30.0012.7016.3020.800.00-10110.00%
PBF240419C000330002023-07-13 10:56AM EDT33.0011.9018.7019.300.00--10.00%
PBF240419C000350002024-03-28 12:06PM EDT35.0022.1021.4024.80+6.10+38.13%234141.70%
PBF240419C000370002024-03-01 2:26PM EDT37.0011.5019.3023.000.00-2055131.54%
PBF240419C000380002024-02-28 3:05PM EDT38.008.6018.4020.300.00--3132.91%
PBF240419C000400002024-03-27 10:13AM EDT40.0016.1716.3019.900.00-11,046110.06%
PBF240419C000410002024-02-29 1:28PM EDT41.006.5015.9017.900.00-1392.77%
PBF240419C000420002024-03-13 9:31AM EDT42.0011.5514.0017.100.00-6869136.82%
PBF240419C000430002024-02-27 11:59AM EDT43.006.4013.5015.200.00--397.07%
PBF240419C000440002024-03-12 3:56PM EDT44.007.2012.7015.900.00-36495.31%
PBF240419C000450002024-03-26 11:05AM EDT45.0011.4911.0014.500.00-358962.50%
PBF240419C000460002024-03-11 9:30AM EDT46.005.3210.8014.000.00-14287.06%
PBF240419C000470002024-03-28 10:52AM EDT47.0010.0710.1012.10+2.12+26.67%448270.36%
PBF240419C000480002024-03-15 9:57AM EDT48.0010.508.9011.000.00-41758.98%
PBF240419C000490002024-03-20 2:54PM EDT49.008.757.909.700.00-24577.93%
PBF240419C000500002024-03-28 2:19PM EDT50.008.007.408.20+1.80+29.03%142,11557.42%
PBF240419C000550002024-03-28 3:55PM EDT55.003.703.603.90+1.00+37.04%596,48843.56%
PBF240419C000600002024-03-28 3:42PM EDT60.001.301.251.35+0.51+64.56%1,0686,79041.16%
PBF240419C000650002024-03-28 2:42PM EDT65.000.300.300.35+0.08+36.36%1932041.31%
PBF240419C000700002024-03-28 1:57PM EDT70.000.080.000.15-0.01-11.11%104847.95%
PBF240419C000750002024-03-26 9:51AM EDT75.000.050.000.500.00-11767.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240419P000200002023-11-16 4:50PM EDT20.000.100.000.150.00-519194.53%
PBF240419P000250002024-02-20 1:27PM EDT25.000.100.000.100.00-570147.66%
PBF240419P000280002024-02-15 10:30AM EDT28.000.100.000.150.00-27136.72%
PBF240419P000300002024-03-07 11:21AM EDT30.000.060.000.750.00-1145164.84%
PBF240419P000330002024-02-28 2:22PM EDT33.000.150.000.100.00-536102.34%
PBF240419P000350002024-03-27 12:30PM EDT35.000.010.000.200.00-885102.34%
PBF240419P000360002024-03-12 10:53AM EDT36.000.400.000.100.00--187.50%
PBF240419P000370002024-03-13 10:58AM EDT37.000.070.000.200.00-9025392.19%
PBF240419P000380002024-03-12 10:38AM EDT38.000.150.000.100.00-8078.52%
PBF240419P000390002024-03-14 2:12PM EDT39.000.090.000.150.00-53978.91%
PBF240419P000400002024-03-28 3:04PM EDT40.000.050.000.100.00-622269.92%
PBF240419P000410002024-03-13 10:08AM EDT41.000.050.000.15-0.07-58.33%43569.92%
PBF240419P000420002024-03-22 2:54PM EDT42.000.100.000.100.00-114261.72%
PBF240419P000430002024-03-25 12:44PM EDT43.000.350.050.15+0.25+250.00%514164.45%
PBF240419P000440002024-03-19 1:01PM EDT44.000.140.050.150.00-17660.16%
PBF240419P000450002024-03-28 9:30AM EDT45.000.150.050.20-0.12-44.44%32,46358.20%
PBF240419P000460002024-03-21 12:11PM EDT46.000.200.000.200.00-23351.56%
PBF240419P000470002024-03-25 9:30AM EDT47.000.290.050.150.00-665251.37%
PBF240419P000480002024-03-28 10:21AM EDT48.000.150.050.15-0.05-25.00%1817047.07%
PBF240419P000490002024-03-28 12:41PM EDT49.000.170.100.15-0.10-37.04%215542.77%
PBF240419P000500002024-03-28 1:44PM EDT50.000.200.150.20-0.18-47.37%892,85041.11%
PBF240419P000550002024-03-28 3:27PM EDT55.001.000.951.05-0.75-42.86%133,73337.89%
PBF240419P000600002024-03-27 1:34PM EDT60.004.973.503.600.00-217437.74%
PBF240419P000650002024-01-31 10:57AM EDT65.0014.200.000.000.00-15150.00%