New Zealand markets close in 4 hours 16 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.23-1.41 (-10.34%)
At close: 1:00PM EST
12.23 0.00 (0.00%)
After hours: 04:27PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF211217C000050002021-09-10 2:14PM EST5.004.879.109.300.00-50696.48%
PBF211217C000060002021-11-18 11:55AM EST6.008.306.106.500.00-14182.03%
PBF211217C000070002021-10-06 1:56PM EST7.006.706.808.200.00-132535.55%
PBF211217C000080002021-11-15 3:10PM EST8.007.703.505.000.00-106892.19%
PBF211217C000090002021-11-17 2:01PM EST9.005.182.754.100.00-276118.36%
PBF211217C000100002021-11-26 12:03PM EST10.002.502.102.75-1.20-32.43%650187.50%
PBF211217C000110002021-11-18 9:57AM EST11.003.101.551.950.00-107294.14%
PBF211217C000120002021-11-26 11:41AM EST12.001.050.951.35-0.58-35.58%2925491.21%
PBF211217C000130002021-11-26 12:11PM EST13.000.800.700.95-0.70-46.67%4722699.61%
PBF211217C000140002021-11-26 9:45AM EST14.000.550.350.65-0.50-47.62%268996.68%
PBF211217C000150002021-11-26 12:52PM EST15.000.330.250.40-0.30-47.62%141,10199.02%
PBF211217C000160002021-11-26 10:38AM EST16.000.250.150.25-0.18-41.86%81,30099.61%
PBF211217C000170002021-11-26 12:47PM EST17.000.150.100.20-0.05-25.00%38373105.47%
PBF211217C000180002021-11-26 11:21AM EST18.000.100.050.10-0.05-33.33%3492101.17%
PBF211217C000190002021-11-24 10:40AM EST19.000.150.050.100.00-1109111.72%
PBF211217C000200002021-11-19 1:49PM EST20.000.050.050.250.00-4254140.23%
PBF211217C000210002021-11-24 10:56AM EST21.000.100.000.400.00-543160.55%
PBF211217C000220002021-10-27 9:34AM EST22.000.250.000.400.00-115170.31%
PBF211217C000230002021-11-19 3:38PM EST23.000.050.000.800.00-620212.89%
PBF211217C000250002021-11-22 10:16AM EST25.000.050.000.400.00-199195.70%
PBF211217C000300002021-11-22 10:17AM EST30.000.050.000.400.00-138230.08%
PBF211217C000350002021-10-11 9:24AM EST35.000.050.000.300.00-180244.53%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF211217P000050002021-08-26 9:39AM EST5.000.230.000.100.00-1012209.38%
PBF211217P000060002021-10-14 8:53AM EST6.000.050.000.350.00-114223.44%
PBF211217P000070002021-10-28 2:35PM EST7.000.050.000.400.00-54,125189.06%
PBF211217P000080002021-11-26 11:39AM EST8.000.150.050.20+0.10+200.00%375,039133.98%
PBF211217P000090002021-11-26 10:38AM EST9.000.260.150.30+0.16+160.00%1150123.83%
PBF211217P000100002021-11-26 10:13AM EST10.000.400.300.45+0.25+166.67%3198113.09%
PBF211217P000110002021-11-26 12:32PM EST11.000.600.500.70+0.25+71.43%92375102.54%
PBF211217P000120002021-11-26 11:33AM EST12.001.200.901.15+0.73+155.32%71,100100.59%
PBF211217P000130002021-11-26 11:59AM EST13.001.691.451.75+0.84+98.82%29580100.00%
PBF211217P000140002021-11-26 12:10PM EST14.002.402.052.45+1.10+84.62%728494.73%
PBF211217P000150002021-11-26 10:43AM EST15.003.532.953.80+1.01+40.08%1260129.10%
PBF211217P000160002021-11-18 1:12PM EST16.002.553.504.400.00-110896.48%
PBF211217P000170002021-11-18 2:11PM EST17.003.404.105.800.00-125110.74%
PBF211217P000180002021-10-15 12:14PM EST18.003.552.953.400.00-1620.00%
PBF211217P000190002021-10-20 8:44AM EST19.004.605.406.900.00-21125.39%
PBF211217P000200002021-11-10 6:57AM EST20.006.506.407.300.00--60.00%
PBF211217P000250002021-10-21 10:04AM EST25.009.7011.5012.700.00-330.00%