New Zealand markets open in 1 hour 39 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.32-0.43 (-1.11%)
At close: 04:00PM EDT
38.32 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240816C000350002024-07-18 10:23AM EDT35.004.953.904.100.00-11251.86%
PBF240816C000360002024-07-18 11:48AM EDT36.004.002.653.300.00-5848.58%
PBF240816C000370002024-07-22 11:34AM EDT37.002.452.552.65-0.33-11.87%3047.85%
PBF240816C000380002024-07-22 9:42AM EDT38.001.621.952.10-0.56-25.69%216947.66%
PBF240816C000390002024-07-22 12:53PM EDT39.001.601.451.60-0.12-6.98%122546.68%
PBF240816C000400002024-07-22 2:57PM EDT40.001.201.101.20-0.05-4.00%6248946.19%
PBF240816C000410002024-07-22 2:35PM EDT41.000.800.800.90-0.16-16.67%15046.34%
PBF240816C000420002024-07-22 3:35PM EDT42.000.700.550.70+0.05+7.69%4628747.56%
PBF240816C000430002024-07-22 3:23PM EDT43.000.440.400.50-0.01-2.22%1911347.22%
PBF240816C000440002024-07-19 3:34PM EDT44.000.350.300.400.00-1616848.98%
PBF240816C000450002024-07-22 2:57PM EDT45.000.250.150.300.00-5867149.61%
PBF240816C000460002024-07-19 3:58PM EDT46.000.200.100.250.00-5124051.66%
PBF240816C000470002024-07-22 3:23PM EDT47.000.120.050.20-0.03-20.00%46053.03%
PBF240816C000480002024-07-22 10:13AM EDT48.000.100.050.70-0.04-28.57%1013166.80%
PBF240816C000490002024-07-16 12:01PM EDT49.000.150.050.750.00-331472.27%
PBF240816C000500002024-07-22 11:16AM EDT50.000.080.050.70-0.42-84.00%443475.10%
PBF240816C000525002024-07-18 3:37PM EDT52.500.090.050.500.00-25878.71%
PBF240816C000550002024-06-27 3:00PM EDT55.000.350.050.200.00--2574.61%
PBF240816C000600002024-07-22 2:33PM EDT60.000.050.000.10-0.01-16.67%35076.95%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240816P000300002024-07-19 2:15PM EDT30.000.150.050.200.00-31457.81%
PBF240816P000350002024-07-22 10:06AM EDT35.000.700.550.70+0.05+7.69%1227949.27%
PBF240816P000360002024-07-22 10:28AM EDT36.001.040.850.95+0.14+15.56%11547.75%
PBF240816P000370002024-07-22 1:24PM EDT37.001.151.201.30-0.10-8.00%306847.12%
PBF240816P000380002024-07-22 12:07PM EDT38.001.701.651.75-0.13-7.10%1017546.92%
PBF240816P000390002024-07-22 10:28AM EDT39.002.522.152.30+0.52+26.00%126147.17%
PBF240816P000400002024-07-19 3:51PM EDT40.002.952.802.90+0.25+9.26%1547746.73%
PBF240816P000410002024-07-19 10:32AM EDT41.003.683.503.700.00-122949.61%
PBF240816P000420002024-07-19 2:59PM EDT42.004.154.204.400.00-1810048.19%
PBF240816P000430002024-07-18 10:21AM EDT43.004.305.105.300.00-306351.32%
PBF240816P000440002024-07-22 10:01AM EDT44.006.716.006.20+0.31+4.84%2053.56%
PBF240816P000450002024-07-19 1:19PM EDT45.006.606.907.100.00-3013050.59%
PBF240816P000460002024-07-22 10:01AM EDT46.008.647.708.10+0.73+9.23%23350.00%
PBF240816P000470002024-07-12 10:27AM EDT47.006.918.609.100.00-11851.07%
PBF240816P000480002024-07-05 9:45AM EDT48.004.149.0010.400.00-11881.35%
PBF240816P000490002024-07-09 9:30AM EDT49.007.2010.6012.100.00-204084.08%
PBF240816P000500002024-07-05 12:25PM EDT50.006.5010.8013.500.00-12379.79%