New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.84-0.15 (-0.37%)
At close: 04:00PM EST
40.05 -0.79 (-1.93%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231215C000200002023-11-15 2:55PM EST20.0026.500.000.000.00-100.00%
PBF231215C000300002023-08-29 9:23AM EST30.0017.2024.9025.800.00-1311,028.32%
PBF231215C000310002023-09-18 8:30AM EST31.0023.800.000.000.00-230.00%
PBF231215C000320002023-11-13 3:08PM EST32.0012.480.000.000.00-500.00%
PBF231215C000330002023-10-12 10:43AM EST33.0013.729.8012.000.00-1515287.99%
PBF231215C000340002023-08-16 12:59PM EST34.0014.1020.3020.600.00-19808.40%
PBF231215C000350002023-11-13 11:34AM EST35.009.210.000.000.00-600.00%
PBF231215C000360002023-11-24 9:36AM EST36.009.750.000.000.00-200.00%
PBF231215C000370002023-11-22 10:33AM EST37.008.880.000.000.00-500.00%
PBF231215C000380002023-11-24 11:15AM EST38.007.800.000.000.00-500.00%
PBF231215C000390002023-11-10 9:57AM EST39.004.950.000.000.00-100.00%
PBF231215C000400002023-12-04 9:42AM EST40.005.300.000.000.00-200.00%
PBF231215C000410002023-12-07 2:03PM EST41.000.950.000.000.00-2700.78%
PBF231215C000420002023-12-07 11:43AM EST42.000.630.000.000.00-106.25%
PBF231215C000430002023-12-06 12:10PM EST43.000.550.000.000.00-22012.50%
PBF231215C000440002023-12-06 2:22PM EST44.000.270.000.000.00-34012.50%
PBF231215C000450002023-12-07 12:36PM EST45.000.140.000.000.00-6012.50%
PBF231215C000460002023-12-07 3:40PM EST46.000.050.000.000.00-4025.00%
PBF231215C000500002023-12-06 2:22PM EST50.000.020.000.000.00-6025.00%
PBF231215C000550002023-12-05 3:12PM EST55.000.030.000.000.00-4050.00%
PBF231215C000600002023-11-22 10:47AM EST60.000.050.000.000.00-3050.00%
PBF231215C000650002023-11-29 12:27PM EST65.000.030.000.000.00-1050.00%
PBF231215C000700002023-11-16 10:45AM EST70.000.040.000.000.00-1050.00%
PBF231215C000800002023-11-21 2:31PM EST80.000.050.000.000.00--050.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231215P000200002023-09-26 2:40PM EST20.000.050.000.100.00-220222.66%
PBF231215P000250002023-10-23 9:23AM EST25.000.200.000.000.00-14250.00%
PBF231215P000290002023-08-22 10:56AM EST29.000.300.000.150.00-59123.44%
PBF231215P000300002023-10-05 9:01AM EST30.000.350.000.150.00-7207113.28%
PBF231215P000310002023-08-09 10:12AM EST31.000.390.150.300.00-710128.91%
PBF231215P000320002023-12-06 12:21PM EST32.000.030.000.000.00-1050.00%
PBF231215P000330002023-10-31 1:47PM EST33.000.210.000.100.00-101376.95%
PBF231215P000340002023-11-09 10:02AM EST34.000.190.000.000.00-2025.00%
PBF231215P000350002023-12-07 2:16PM EST35.000.050.000.000.00-1025.00%
PBF231215P000360002023-11-27 3:05PM EST36.000.050.000.000.00-16025.00%
PBF231215P000370002023-12-04 12:45PM EST37.000.050.000.000.00-3012.50%
PBF231215P000380002023-12-07 3:16PM EST38.000.200.000.000.00-4012.50%
PBF231215P000390002023-12-07 12:22PM EST39.000.400.000.000.00-2006.25%
PBF231215P000400002023-12-07 3:49PM EST40.000.750.000.000.00-1103.13%
PBF231215P000410002023-12-07 1:48PM EST41.001.150.000.000.00-500.00%
PBF231215P000420002023-12-07 10:48AM EST42.001.310.000.000.00-100.00%
PBF231215P000430002023-12-06 12:20PM EST43.002.300.000.000.00-400.00%
PBF231215P000440002023-12-07 10:41AM EST44.002.550.000.000.00-400.00%
PBF231215P000450002023-12-06 10:39AM EST45.003.250.000.000.00-300.00%
PBF231215P000460002023-12-07 10:48AM EST46.004.570.000.000.00-100.00%
PBF231215P000500002023-12-05 9:30AM EST50.006.140.000.000.00-1000.00%
PBF231215P000550002023-11-24 11:49AM EST55.009.700.000.000.00-600.00%
PBF231215P000600002023-10-24 12:32PM EST60.0012.7114.3015.500.00-200.00%
PBF231215P000650002023-08-21 12:19PM EST65.0018.4012.5013.100.00-740.00%
PBF231215P000700002023-09-28 12:02PM EST70.0015.2023.6024.200.00-1100.00%