PBF - PBF Energy Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616C000100002022-03-14 10:26AM EDT10.0013.6015.0020.000.00--00.00%
PBF230616C000150002023-03-14 9:31AM EDT15.0027.3024.5025.700.00-111323.63%
PBF230616C000170002023-01-06 12:26PM EDT17.0023.3122.3023.300.00-2020255.47%
PBF230616C000200002023-04-27 10:25AM EDT20.0014.6018.6019.400.00-11160.55%
PBF230616C000220002022-09-28 9:36AM EDT22.0014.2024.7027.300.00-44622.56%
PBF230616C000250002023-05-19 12:49PM EDT25.0012.4014.1014.500.00-31493.75%
PBF230616C000270002023-05-09 1:30PM EDT27.007.1012.0012.700.00-12289.45%
PBF230616C000290002023-05-08 12:05PM EDT29.005.079.9010.900.00-127181.05%
PBF230616C000300002023-05-26 3:53PM EDT30.009.409.209.60+1.00+11.90%2042173.44%
PBF230616C000310002023-05-25 1:07PM EDT31.007.608.308.800.00-23478.42%
PBF230616C000320002023-05-24 3:40PM EDT32.007.207.307.700.00-10930066.89%
PBF230616C000330002023-05-23 12:33PM EDT33.006.506.307.000.00-357867.97%
PBF230616C000340002023-05-26 2:13PM EDT34.005.605.605.900.00-15145664.36%
PBF230616C000350002023-05-26 3:07PM EDT35.005.004.705.00+1.15+29.87%3291,67259.67%
PBF230616C000360002023-05-26 3:53PM EDT36.004.154.004.30+0.45+12.16%48761.13%
PBF230616C000370002023-05-26 2:50PM EDT37.003.503.303.60+0.50+16.67%1711,04160.16%
PBF230616C000380002023-05-24 12:31PM EDT38.002.552.652.850.00-440757.32%
PBF230616C000390002023-05-26 3:59PM EDT39.002.252.102.25+0.15+7.14%1335756.06%
PBF230616C000400002023-05-26 2:58PM EDT40.001.771.601.75+0.27+18.00%175,86154.83%
PBF230616C000410002023-05-26 1:58PM EDT41.001.201.201.35+0.15+14.29%17340454.25%
PBF230616C000420002023-05-26 3:01PM EDT42.001.020.851.00+0.17+20.00%1331352.98%
PBF230616C000430002023-05-26 2:50PM EDT43.000.700.600.70+0.20+40.00%5326051.81%
PBF230616C000440002023-05-26 2:27PM EDT44.000.500.400.50+0.10+25.00%151,46851.07%
PBF230616C000450002023-05-26 3:25PM EDT45.000.350.250.40+0.08+29.63%121,16051.56%
PBF230616C000460002023-05-23 12:26PM EDT46.000.250.150.300.00-211151.47%
PBF230616C000470002023-05-25 3:52PM EDT47.000.170.100.200.00-13,16051.17%
PBF230616C000480002023-05-03 9:30AM EDT48.000.090.000.750.00-254469.92%
PBF230616C000490002023-04-26 10:24AM EDT49.000.150.000.150.00-211252.34%
PBF230616C000500002023-05-24 12:54PM EDT50.000.100.000.100.00-22,38552.34%
PBF230616C000550002023-05-09 10:07AM EDT55.000.040.000.100.00-23,54469.14%
PBF230616C000600002023-05-24 9:30AM EDT60.000.100.000.100.00-11,61183.59%
PBF230616C000650002023-03-20 2:57PM EDT65.000.450.000.150.00-1280101.95%
PBF230616C000700002023-04-25 11:13AM EDT70.000.050.000.100.00-25107.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616P000030002022-02-01 1:25PM EDT3.000.330.000.000.00-282950.00%
PBF230616P000050002022-02-01 1:25PM EDT5.000.740.005.000.00--121,050.00%
PBF230616P000080002022-07-19 11:41AM EDT8.000.500.000.700.00--0418.75%
PBF230616P000100002023-01-09 11:11AM EDT10.000.050.000.150.00-20112275.00%
PBF230616P000130002023-02-17 11:47AM EDT13.000.100.000.750.00-1158300.00%
PBF230616P000150002022-12-16 4:29PM EDT15.000.400.000.600.00-1010251.95%
PBF230616P000200002023-05-03 10:12AM EDT20.000.100.000.100.00-100113134.38%
PBF230616P000220002023-05-05 9:30AM EDT22.000.150.000.200.00-10103130.47%
PBF230616P000250002023-05-22 1:40PM EDT25.000.050.000.200.00-10474105.08%
PBF230616P000270002023-05-26 3:26PM EDT27.000.100.000.100.00-22879.69%
PBF230616P000290002023-05-22 9:58AM EDT29.000.100.000.100.00-531266.02%
PBF230616P000300002023-05-26 2:26PM EDT30.000.140.100.15-0.03-17.65%2235370.70%
PBF230616P000310002023-05-26 9:51AM EDT31.000.200.100.25-0.07-25.93%223068.56%
PBF230616P000320002023-05-26 2:48PM EDT32.000.200.150.20-0.15-42.86%1659361.13%
PBF230616P000330002023-05-25 11:17AM EDT33.000.500.250.300.00-734660.74%
PBF230616P000340002023-05-24 2:38PM EDT34.000.590.400.450.00-82,94060.84%
PBF230616P000350002023-05-26 3:11PM EDT35.000.540.500.80-0.46-46.00%871,18461.72%
PBF230616P000360002023-05-26 10:25AM EDT36.000.750.700.85-0.65-46.43%311,02656.79%
PBF230616P000370002023-05-26 2:47PM EDT37.000.961.001.15-0.64-40.00%1112456.30%
PBF230616P000380002023-05-24 12:41PM EDT38.001.651.351.50-0.13-7.30%124655.18%
PBF230616P000390002023-05-26 12:29PM EDT39.001.951.801.85-1.55-44.29%1115553.32%
PBF230616P000400002023-05-25 10:36AM EDT40.003.502.252.400.00-1787952.10%
PBF230616P000410002023-05-17 1:46PM EDT41.003.302.853.10-1.30-28.26%314152.83%
PBF230616P000420002023-05-26 12:31PM EDT42.003.763.503.70-0.52-12.15%37450.68%
PBF230616P000430002023-05-15 3:50PM EDT43.007.204.204.500.00-126050.05%
PBF230616P000440002023-05-17 12:32PM EDT44.007.425.005.300.00-31555.03%
PBF230616P000450002023-05-17 3:17PM EDT45.007.805.806.200.00-129357.23%
PBF230616P000460002023-03-21 2:23PM EDT46.006.6010.6011.000.00-1118175.10%
PBF230616P000470002023-05-18 9:44AM EDT47.009.587.708.200.00-113754.88%
PBF230616P000480002023-03-13 12:43PM EDT48.009.018.508.900.00-612255.66%
PBF230616P000490002023-05-22 12:22PM EDT49.0010.619.6010.000.00-1667.38%
PBF230616P000500002023-05-18 1:43PM EDT50.0012.8010.4011.000.00-36071.88%
PBF230616P000550002023-03-13 1:43PM EDT55.0014.2214.6015.100.00-2520.00%
PBF230616P000600002023-03-08 11:02AM EDT60.0014.0219.3019.900.00-1760.00%
PBF230616P000700002022-11-29 2:27PM EDT70.0029.6029.2029.600.00-10100.00%