Canada markets close in 5 hours 17 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.18-0.64 (-1.49%)
As of 10:43AM 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 EST8.0037.9033.8035.400.00-500472.66%
PBF221216C000100002022-09-23 12:33PM EST10.0020.0032.9034.800.00-29597.27%
PBF221216C000130002022-11-09 3:07PM EST13.0033.2028.7030.400.00-650329.30%
PBF221216C000150002022-11-09 3:07PM EST15.0031.1026.9028.300.00-1630300.20%
PBF221216C000170002022-11-07 9:30AM EST17.0029.3324.9026.100.00-51251.95%
PBF221216C000180002022-11-07 9:30AM EST18.0028.4224.0024.900.00-50229.69%
PBF221216C000190002022-08-16 10:14AM EST19.0015.649.8010.500.00-220.00%
PBF221216C000200002022-11-11 10:04AM EST20.0028.5522.1022.900.00-2020211.72%
PBF221216C000210002022-09-16 11:44AM EST21.008.0619.3019.900.00-2125550.00%
PBF221216C000220002022-11-07 9:32AM EST22.0024.6120.0020.800.00-50173.83%
PBF221216C000230002022-09-20 9:03AM EST23.007.9021.8022.800.00-12362.50%
PBF221216C000250002022-11-04 10:03AM EST25.0021.5217.1018.000.00-114161.33%
PBF221216C000260002022-08-23 8:34AM EST26.0013.355.108.900.00-10090.00%
PBF221216C000270002022-11-07 2:52PM EST27.0020.3315.0015.900.00-2016131.64%
PBF221216C000280002022-11-07 9:50AM EST28.0018.4514.2014.700.00-20116122.66%
PBF221216C000290002022-11-07 9:30AM EST29.0017.6713.1013.900.00-141118.56%
PBF221216C000300002022-11-09 2:29PM EST30.0016.5012.2012.800.00-6402109.96%
PBF221216C000310002022-11-21 2:10PM EST31.0015.1311.4011.700.00-28124105.27%
PBF221216C000320002022-11-07 9:50AM EST32.0014.6010.2010.900.00-154796.88%
PBF221216C000330002022-11-14 9:32AM EST33.0013.759.3010.200.00-122100.49%
PBF221216C000340002022-11-09 12:14PM EST34.0013.868.608.900.00-112491.60%
PBF221216C000350002022-11-28 10:24AM EST35.0010.007.508.100.00-316085.16%
PBF221216C000360002022-11-29 10:06AM EST36.007.006.907.20-6.20-46.97%1014786.91%
PBF221216C000370002022-11-11 3:32PM EST37.0010.305.906.400.00-1035181.15%
PBF221216C000380002022-11-21 1:59PM EST38.008.545.205.600.00-416179.93%
PBF221216C000390002022-11-29 9:31AM EST39.004.764.304.70-4.22-46.99%338872.61%
PBF221216C000400002022-11-29 9:56AM EST40.003.553.804.00-2.42-40.54%972273.44%
PBF221216C000410002022-11-17 1:25PM EST41.003.603.103.50-3.00-45.45%34172.51%
PBF221216C000420002022-11-28 3:18PM EST42.003.452.602.900.00-85171.39%
PBF221216C000430002022-11-29 10:24AM EST43.002.352.052.35-0.55-18.97%1056968.70%
PBF221216C000440002022-11-28 2:43PM EST44.002.591.751.950.00-2524169.82%
PBF221216C000450002022-11-29 10:01AM EST45.001.171.351.55-0.82-41.21%632767.97%
PBF221216C000460002022-11-28 3:52PM EST46.001.431.051.300.00-1012368.21%
PBF221216C000470002022-11-29 10:26AM EST47.000.900.901.05-0.71-44.10%516469.39%
PBF221216C000480002022-11-29 10:12AM EST48.000.750.650.85-0.18-19.35%1524268.46%
PBF221216C000490002022-11-29 10:19AM EST49.000.550.500.65-0.31-36.05%320567.82%
PBF221216C000500002022-11-29 10:27AM EST50.000.460.400.55-0.29-38.67%4592269.14%
PBF221216C000550002022-11-29 10:11AM EST55.000.150.100.20-0.01-6.25%759471.48%
PBF221216C000600002022-11-29 9:35AM EST60.000.050.000.05-0.05-50.00%13767.97%
PBF221216C000650002022-11-18 9:35AM EST65.000.100.000.150.00-507393.75%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216P000030002022-02-01 12:42PM EST3.000.270.000.100.00-28560531.25%
PBF221216P000050002022-02-01 12:42PM EST5.000.600.000.350.00-12381514.06%
PBF221216P000080002022-03-15 11:00AM EST8.000.640.050.500.00-3555432.81%
PBF221216P000100002022-04-11 2:09PM EST10.000.570.002.150.00-434519.34%
PBF221216P000130002022-04-19 2:59PM EST13.000.760.550.950.00-59388.48%
PBF221216P000150002022-10-04 11:33AM EST15.000.150.000.150.00-348220.31%
PBF221216P000170002022-09-16 10:14AM EST17.000.620.050.300.00--200224.22%
PBF221216P000180002022-09-16 10:14AM EST18.000.740.100.350.00--200221.48%
PBF221216P000200002022-11-28 11:23AM EST20.000.010.000.000.00-2512150.00%
PBF221216P000210002022-10-17 10:43AM EST21.000.260.000.000.00-1021050.00%
PBF221216P000220002022-11-15 12:26PM EST22.000.050.000.100.00-553135.94%
PBF221216P000230002022-11-07 10:34AM EST23.000.100.000.750.00-535183.40%
PBF221216P000240002022-10-12 12:38PM EST24.000.550.000.500.00-1531157.81%
PBF221216P000250002022-10-19 1:34PM EST25.000.350.000.100.00-166111.72%
PBF221216P000260002022-11-01 10:30AM EST26.000.150.000.150.00-1071110.94%
PBF221216P000270002022-10-20 10:41AM EST27.000.520.000.750.00-145141.99%
PBF221216P000280002022-11-03 9:04AM EST28.000.300.000.100.00-245289.84%
PBF221216P000290002022-09-16 8:57AM EST29.004.470.951.300.00-146171.19%
PBF221216P000300002022-11-29 9:56AM EST30.000.150.050.70+0.05+50.00%187114.45%
PBF221216P000310002022-11-29 10:15AM EST31.000.130.101.30-0.02-13.33%1100126.66%
PBF221216P000320002022-11-28 10:42AM EST32.000.170.150.250.00-140283.20%
PBF221216P000330002022-11-29 9:38AM EST33.000.280.200.30+0.03+12.00%311479.88%
PBF221216P000340002022-11-21 9:30AM EST34.000.350.250.550.00-12082.03%
PBF221216P000350002022-11-29 9:47AM EST35.000.400.350.50+0.05+14.29%112475.20%
PBF221216P000360002022-11-29 9:53AM EST36.000.550.450.60+0.15+37.50%157871.88%
PBF221216P000370002022-11-29 10:15AM EST37.000.700.600.80+0.07+11.11%642270.70%
PBF221216P000380002022-11-29 10:15AM EST38.000.880.801.00+0.08+10.00%1120568.85%
PBF221216P000390002022-11-29 9:56AM EST39.001.291.051.30+0.44+51.76%325968.02%
PBF221216P000400002022-11-29 9:59AM EST40.001.751.351.55+0.47+36.72%738465.53%
PBF221216P000410002022-11-29 10:07AM EST41.001.821.751.95+0.82+82.00%74865.04%
PBF221216P000420002022-11-29 9:38AM EST42.002.282.202.45+0.68+42.50%1813164.80%
PBF221216P000430002022-11-29 10:18AM EST43.002.802.702.85+0.10+3.70%1283562.11%
PBF221216P000440002022-11-29 10:07AM EST44.003.353.303.50+0.36+12.04%211062.40%
PBF221216P000450002022-11-29 9:55AM EST45.004.253.704.20+0.63+17.40%53,89458.74%
PBF221216P000460002022-11-29 9:55AM EST46.004.954.504.90+1.22+32.71%310159.08%
PBF221216P000470002022-11-28 2:11PM EST47.004.485.305.600.00-124557.62%
PBF221216P000480002022-11-21 3:38PM EST48.004.366.006.400.00-122453.71%
PBF221216P000490002022-11-21 10:01AM EST49.005.606.907.400.00-1356.84%
PBF221216P000500002022-11-16 3:39PM EST50.005.007.808.200.00-8711353.13%
PBF221216P000550002022-11-23 9:33AM EST55.009.0012.5013.000.00-21474.22%
PBF221216P000600002022-11-04 1:54PM EST60.0014.7917.2017.900.00-21380.08%