Canada markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.52-2.74 (-5.56%)
At close: 04:00PM EDT
47.25 +0.73 (+1.57%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621C000300002024-01-19 2:16PM EDT30.0013.0016.6021.000.00-1111213.48%
PBF240621C000350002024-04-30 11:45AM EDT35.0020.0010.0014.000.00-41091.60%
PBF240621C000400002024-05-20 10:17AM EDT40.0010.305.408.100.00-24093.36%
PBF240621C000410002024-03-06 11:22AM EDT41.008.5919.0022.800.00-160431.64%
PBF240621C000420002024-05-16 3:05PM EDT42.007.504.905.100.00-12147.75%
PBF240621C000430002024-05-22 9:51AM EDT43.006.204.004.300.00-22046.53%
PBF240621C000440002024-05-21 1:14PM EDT44.006.003.303.500.00-14143.95%
PBF240621C000450002024-05-29 2:18PM EDT45.002.852.652.75-2.05-41.84%236141.36%
PBF240621C000460002024-05-29 12:19PM EDT46.002.402.052.15-1.82-43.13%3412840.58%
PBF240621C000470002024-05-29 2:09PM EDT47.001.701.551.65-1.53-47.37%6720740.19%
PBF240621C000480002024-05-29 12:00PM EDT48.001.351.151.25-1.35-50.00%312740.14%
PBF240621C000490002024-05-29 1:30PM EDT49.000.950.800.90-0.95-50.00%2817939.45%
PBF240621C000500002024-05-29 1:30PM EDT50.000.700.550.65-1.00-58.82%11537839.45%
PBF240621C000525002024-05-29 3:13PM EDT52.500.250.200.30-0.55-68.75%2335841.02%
PBF240621C000550002024-05-29 11:09AM EDT55.000.200.050.15-0.10-33.33%1370143.56%
PBF240621C000575002024-05-29 1:35PM EDT57.500.100.000.150.00-38252.15%
PBF240621C000600002024-05-29 3:55PM EDT60.000.050.000.25-0.07-58.33%373058.01%
PBF240621C000625002024-05-17 2:31PM EDT62.500.200.000.750.00-9115781.93%
PBF240621C000650002024-05-20 9:56AM EDT65.000.100.000.250.00-629872.07%
PBF240621C000675002024-05-29 9:42AM EDT67.500.100.000.25-0.15-60.00%33278.52%
PBF240621C000700002024-05-24 12:29PM EDT70.000.100.000.200.00-118681.64%
PBF240621C000750002024-05-29 10:48AM EDT75.000.050.000.05-0.05-50.00%1852977.34%
PBF240621C000800002024-05-24 10:13AM EDT80.000.050.000.850.00-152184131.84%
PBF240621C000900002024-05-14 1:38PM EDT90.000.050.000.050.00--13101.56%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240621P000250002023-12-07 2:45PM EDT25.000.530.350.450.00-211164.26%
PBF240621P000300002024-05-09 12:06PM EDT30.000.050.000.100.00-178383.20%
PBF240621P000350002024-05-22 12:33PM EDT35.000.050.050.150.00-106964.06%
PBF240621P000360002024-05-24 10:31AM EDT36.000.060.050.150.00-102158.79%
PBF240621P000370002024-05-17 9:32AM EDT37.000.070.050.200.00-1355.86%
PBF240621P000380002024-03-18 1:25PM EDT38.000.350.050.750.00-466367.29%
PBF240621P000390002024-05-17 10:08AM EDT39.000.080.050.200.00-102550.39%
PBF240621P000400002024-05-29 2:27PM EDT40.000.150.100.200.00-314344.73%
PBF240621P000410002024-05-16 10:23AM EDT41.000.190.150.250.00-12641.60%
PBF240621P000420002024-05-20 2:08PM EDT42.000.150.250.700.00-188251.56%
PBF240621P000430002024-05-29 2:16PM EDT43.000.450.450.50+0.25+125.00%310438.28%
PBF240621P000440002024-05-28 12:03PM EDT44.000.230.650.750.00-206538.09%
PBF240621P000450002024-05-29 3:59PM EDT45.001.001.001.45+0.60+150.00%22950646.39%
PBF240621P000460002024-05-29 2:19PM EDT46.001.341.351.45+0.84+168.00%228536.67%
PBF240621P000470002024-05-29 3:04PM EDT47.001.801.852.00+1.08+150.00%3126537.38%
PBF240621P000480002024-05-29 3:59PM EDT48.002.502.452.55+1.05+72.41%513136.13%
PBF240621P000490002024-05-29 1:59PM EDT49.003.103.103.30+1.50+93.75%139837.55%
PBF240621P000500002024-05-29 3:15PM EDT50.003.803.705.00+1.35+55.10%2944460.89%
PBF240621P000525002024-05-29 1:28PM EDT52.505.904.908.00+2.20+59.46%427288.53%
PBF240621P000550002024-05-20 3:15PM EDT55.005.508.309.200.00-21,13550.10%
PBF240621P000575002024-05-28 2:46PM EDT57.508.4010.2011.700.00-257378.13%
PBF240621P000600002024-05-28 9:54AM EDT60.0010.4013.1014.400.00-205368.07%
PBF240621P000625002024-05-15 3:01PM EDT62.5013.8015.6017.000.00-1579.00%
PBF240621P000650002024-05-15 3:01PM EDT65.0016.6017.6019.400.00-20055.47%
PBF240621P000675002024-04-29 10:01AM EDT67.5010.4019.9021.200.00-1087.01%