Canada markets close in 4 hours 51 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.27-1.37 (-3.74%)
As of 11:09AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216C000050002022-04-07 2:46PM EST5.0021.1025.1027.300.00-8170.00%
PBF221216C000080002022-11-09 3:07PM EST8.0037.9026.5027.600.00-500510.16%
PBF221216C000100002022-09-23 12:33PM EST10.0020.0032.9034.800.00-291,936.72%
PBF221216C000130002022-11-09 3:07PM EST13.0033.2021.9022.600.00-650351.17%
PBF221216C000150002022-11-09 3:07PM EST15.0031.1019.9020.700.00-1630204.69%
PBF221216C000170002022-11-07 9:30AM EST17.0029.3317.9018.700.00-51176.56%
PBF221216C000180002022-11-07 9:30AM EST18.0028.4216.9017.700.00-50164.06%
PBF221216C000190002022-08-16 10:14AM EST19.0015.649.8010.500.00-220.00%
PBF221216C000200002022-11-11 10:04AM EST20.0028.5514.9015.600.00-2020214.84%
PBF221216C000210002022-09-16 11:44AM EST21.008.0619.3019.900.00-212555579.49%
PBF221216C000220002022-11-07 9:32AM EST22.0024.6113.0013.600.00-100118.75%
PBF221216C000230002022-09-20 9:03AM EST23.007.9021.8022.800.00-12808.20%
PBF221216C000250002022-11-04 10:03AM EST25.0021.5211.2012.000.00-114224.90%
PBF221216C000260002022-12-02 3:53PM EST26.0010.469.009.600.00-5480.47%
PBF221216C000270002022-11-30 11:45AM EST27.0012.858.108.600.00-11585.16%
PBF221216C000280002022-11-07 9:50AM EST28.0018.457.207.600.00-2011683.20%
PBF221216C000290002022-11-07 9:30AM EST29.0017.676.106.800.00-14178.91%
PBF221216C000300002022-11-30 1:16PM EST30.009.305.205.800.00-2039573.05%
PBF221216C000310002022-11-30 12:03PM EST31.008.504.504.800.00-612472.85%
PBF221216C000320002022-11-07 9:50AM EST32.0014.603.704.000.00-154772.07%
PBF221216C000330002022-11-30 1:51PM EST33.007.002.953.200.00-12269.14%
PBF221216C000340002022-12-05 10:10AM EST34.002.602.252.50-0.70-21.21%412266.41%
PBF221216C000350002022-12-05 10:42AM EST35.001.801.751.85-1.02-36.17%1813465.43%
PBF221216C000360002022-12-05 10:40AM EST36.001.351.301.40-0.75-35.71%6316665.63%
PBF221216C000370002022-12-05 9:46AM EST37.000.950.901.05-0.80-45.71%834965.14%
PBF221216C000380002022-12-05 10:52AM EST38.000.700.650.70-0.65-48.15%1141,26264.36%
PBF221216C000390002022-12-05 10:28AM EST39.000.500.350.50-0.50-50.00%1348462.11%
PBF221216C000400002022-12-05 10:38AM EST40.000.320.250.40-0.33-50.77%191,06865.14%
PBF221216C000410002022-12-02 3:59PM EST41.000.550.150.250.00-8491,90363.87%
PBF221216C000420002022-12-02 1:55PM EST42.000.400.100.200.00-7923166.21%
PBF221216C000430002022-12-05 9:53AM EST43.000.110.100.15-0.14-56.00%423169.92%
PBF221216C000440002022-12-02 3:59PM EST44.000.200.050.150.00-3054372.66%
PBF221216C000450002022-12-05 10:06AM EST45.000.100.000.15-0.06-37.50%1136174.22%
PBF221216C000460002022-12-02 12:34PM EST46.000.150.000.100.00-29374.22%
PBF221216C000470002022-12-02 3:23PM EST47.000.080.050.250.00-1012096.48%
PBF221216C000480002022-12-02 9:56AM EST48.000.150.050.250.00-5184101.95%
PBF221216C000490002022-12-02 12:28PM EST49.000.140.000.300.00-8215107.03%
PBF221216C000500002022-12-05 9:31AM EST50.000.090.000.05+0.01+12.50%178684.38%
PBF221216C000550002022-12-05 9:53AM EST55.000.050.000.100.00-22545113.67%
PBF221216C000600002022-11-30 1:06PM EST60.000.010.000.050.00-136120.31%
PBF221216C000650002022-12-02 1:43PM EST65.000.030.000.050.00-173135.94%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216P000030002022-02-01 12:42PM EST3.000.270.000.100.00-28560618.75%
PBF221216P000050002022-02-01 12:42PM EST5.000.600.000.350.00-12381592.97%
PBF221216P000080002022-03-15 11:00AM EST8.000.640.050.500.00-3555490.63%
PBF221216P000100002022-04-11 2:09PM EST10.000.570.002.150.00-434590.63%
PBF221216P000130002022-04-19 2:59PM EST13.000.760.550.950.00-59429.69%
PBF221216P000150002022-10-04 11:33AM EST15.000.150.000.150.00-348232.81%
PBF221216P000170002022-09-16 10:14AM EST17.000.620.050.300.00--200233.20%
PBF221216P000180002022-09-16 10:14AM EST18.000.740.100.350.00--200228.13%
PBF221216P000200002022-11-28 11:23AM EST20.000.010.000.050.00-25121137.50%
PBF221216P000210002022-10-17 10:43AM EST21.000.260.000.000.00-1021050.00%
PBF221216P000220002022-11-15 12:26PM EST22.000.050.000.600.00-553180.27%
PBF221216P000230002022-11-07 10:34AM EST23.000.100.000.800.00-535178.71%
PBF221216P000240002022-10-12 12:38PM EST24.000.550.000.500.00-1531146.09%
PBF221216P000250002022-10-19 1:34PM EST25.000.350.000.100.00-16696.88%
PBF221216P000260002022-11-01 10:30AM EST26.000.150.000.750.00-1071134.77%
PBF221216P000270002022-10-20 10:41AM EST27.000.520.000.750.00-145121.97%
PBF221216P000280002022-12-05 9:56AM EST28.000.100.050.15+0.04+66.67%14143378.71%
PBF221216P000290002022-09-16 8:57AM EST29.004.470.951.300.00-146146.00%
PBF221216P000300002022-12-02 12:57PM EST30.000.200.150.250.00-428070.12%
PBF221216P000310002022-12-05 10:40AM EST31.000.350.250.45+0.15+75.00%2110370.80%
PBF221216P000320002022-12-05 10:41AM EST32.000.550.450.55+0.15+37.50%4840767.58%
PBF221216P000330002022-12-05 10:46AM EST33.000.750.700.80+0.25+50.00%1811866.50%
PBF221216P000340002022-12-05 9:58AM EST34.001.091.051.10+0.39+55.71%162865.19%
PBF221216P000350002022-12-05 10:10AM EST35.001.501.451.55+0.40+36.36%553064.26%
PBF221216P000360002022-12-05 10:02AM EST36.002.251.952.05+0.60+36.36%2718062.45%
PBF221216P000370002022-12-05 10:05AM EST37.002.802.552.75+0.60+27.27%1345062.89%
PBF221216P000380002022-12-05 10:16AM EST38.003.203.203.50+0.40+14.29%1557461.77%
PBF221216P000390002022-12-05 10:16AM EST39.003.954.004.30+1.75+79.55%221761.82%
PBF221216P000400002022-12-05 9:42AM EST40.004.484.905.20+0.78+21.08%834764.84%
PBF221216P000410002022-12-02 11:25AM EST41.005.605.806.10+2.17+63.27%215065.53%
PBF221216P000420002022-12-05 9:57AM EST42.006.906.607.10+2.40+53.33%122062.89%
PBF221216P000430002022-12-05 9:56AM EST43.007.867.608.00+1.18+17.66%580862.11%
PBF221216P000440002022-12-05 10:02AM EST44.008.808.609.00+2.57+41.25%611967.97%
PBF221216P000450002022-12-02 1:51PM EST45.008.309.5010.000.00-2002,89160.16%
PBF221216P000460002022-12-02 10:26AM EST46.008.0010.5011.000.00-19864.84%
PBF221216P000470002022-12-01 10:38AM EST47.007.7011.6012.100.00-724592.38%
PBF221216P000480002022-12-01 10:56AM EST48.008.9012.5013.200.00-11797.66%
PBF221216P000490002022-11-29 1:26PM EST49.007.8413.5014.100.00-2393.36%
PBF221216P000500002022-12-01 11:47AM EST50.009.5014.4015.200.00-159598.05%
PBF221216P000550002022-11-23 9:33AM EST55.009.0019.5020.100.00-210119.53%
PBF221216P000600002022-12-01 11:45AM EST60.0019.5024.4025.200.00-100138.28%