New Zealand markets open in 7 hours 38 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.68-0.59 (-1.03%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240419C000300002024-04-17 12:16PM EDT30.0027.1026.0026.900.00-102483.59%
PBF240419C000330002023-07-13 10:56AM EDT33.0011.9018.7019.300.00--10.00%
PBF240419C000350002024-04-17 3:47PM EDT35.0022.2420.9021.900.00-1032380.08%
PBF240419C000370002024-04-03 3:47PM EDT37.0024.5019.0019.500.00-1550.00%
PBF240419C000380002024-02-28 3:05PM EDT38.008.6018.4020.300.00--3419.92%
PBF240419C000400002024-04-16 9:45AM EDT40.0018.4216.0017.100.00-11,046333.98%
PBF240419C000410002024-02-29 1:28PM EDT41.006.5015.9017.900.00-13429.30%
PBF240419C000420002024-04-02 9:30AM EDT42.0017.1014.1014.600.00-48690.00%
PBF240419C000430002024-02-27 11:59AM EDT43.006.4013.6016.000.00--3372.07%
PBF240419C000440002024-03-12 3:56PM EDT44.007.2014.2016.600.00-364502.93%
PBF240419C000450002024-04-11 10:36AM EDT45.0014.5611.0011.400.00-15770.00%
PBF240419C000460002024-03-11 9:30AM EDT46.005.320.000.000.00-1420.00%
PBF240419C000470002024-04-16 11:28AM EDT47.0011.189.109.400.00-54530.00%
PBF240419C000480002024-04-12 10:17AM EDT48.0012.018.008.400.00-1160.00%
PBF240419C000490002024-04-04 12:49PM EDT49.0013.007.107.400.00-2470.00%
PBF240419C000500002024-04-18 9:44AM EDT50.006.006.106.30-1.60-21.05%141,9030.00%
PBF240419C000525002024-04-10 1:19PM EDT52.506.003.705.800.00--5124.41%
PBF240419C000550002024-04-18 9:44AM EDT55.001.201.351.55-1.65-56.90%26,2050.00%
PBF240419C000575002024-04-18 9:34AM EDT57.500.380.150.30-0.29-43.28%2220837.11%
PBF240419C000600002024-04-18 9:33AM EDT60.000.010.000.05-0.09-90.00%84,87148.44%
PBF240419C000625002024-04-17 3:04PM EDT62.500.050.000.750.00-5695121.29%
PBF240419C000650002024-04-17 9:46AM EDT65.000.060.000.550.00-1937140.23%
PBF240419C000675002024-04-15 11:50AM EDT67.500.100.000.750.00-5424181.25%
PBF240419C000700002024-04-16 11:29AM EDT70.000.090.000.100.00-2253139.84%
PBF240419C000750002024-03-26 9:51AM EDT75.000.050.000.750.00-117255.27%
PBF240419C000800002024-04-08 9:50AM EDT80.000.200.000.750.00-14298.05%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240419P000200002023-11-16 4:50PM EDT20.000.100.000.150.00-519637.50%
PBF240419P000250002024-02-20 1:27PM EDT25.000.100.000.100.00-570482.81%
PBF240419P000280002024-02-15 10:30AM EDT28.000.100.000.150.00-27445.31%
PBF240419P000300002024-03-07 11:21AM EDT30.000.060.000.100.00-1145382.81%
PBF240419P000330002024-02-28 2:22PM EDT33.000.150.000.100.00-536331.25%
PBF240419P000350002024-03-27 12:30PM EDT35.000.010.000.750.00-885424.22%
PBF240419P000360002024-03-12 10:53AM EDT36.000.400.000.100.00--1282.81%
PBF240419P000370002024-03-13 10:58AM EDT37.000.070.000.750.00-90253383.20%
PBF240419P000380002024-03-12 10:38AM EDT38.000.150.000.100.00-80252.34%
PBF240419P000390002024-04-12 11:31AM EDT39.000.030.000.750.00-2523344.14%
PBF240419P000400002024-04-15 1:13PM EDT40.000.030.000.050.00-3225203.13%
PBF240419P000410002024-04-12 11:31AM EDT41.000.050.000.050.00-2520190.63%
PBF240419P000420002024-04-15 1:12PM EDT42.000.030.000.750.00-3137287.89%
PBF240419P000430002024-04-05 9:53AM EDT43.000.040.000.700.00-10141265.63%
PBF240419P000440002024-04-17 10:03AM EDT44.000.050.000.750.00-1067252.34%
PBF240419P000450002024-04-11 2:15PM EDT45.000.040.000.750.00-22,457234.77%
PBF240419P000460002024-03-21 12:11PM EDT46.000.200.000.750.00-233217.38%
PBF240419P000470002024-04-08 11:46AM EDT47.000.040.000.750.00-10640200.20%
PBF240419P000480002024-03-28 10:21AM EDT48.000.150.000.750.00-18152183.20%
PBF240419P000490002024-04-17 9:48AM EDT49.000.030.000.750.00-2150166.02%
PBF240419P000500002024-04-18 9:45AM EDT50.000.050.000.20+0.04+400.00%12,814106.64%
PBF240419P000525002024-04-16 1:33PM EDT52.500.050.000.700.00-16103.71%
PBF240419P000550002024-04-17 1:02PM EDT55.000.150.150.250.00-43,75050.59%
PBF240419P000575002024-04-17 1:25PM EDT57.500.901.201.500.00-1314452.15%
PBF240419P000600002024-04-17 12:31PM EDT60.003.103.704.000.00-7869998.63%
PBF240419P000625002024-04-17 9:33AM EDT62.504.776.006.500.00-20277126.76%
PBF240419P000650002024-04-17 9:58AM EDT65.007.118.609.300.00-1015179.30%