New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.35-1.82 (-4.22%)
At close: 04:00PM EST
41.40 +0.05 (+0.12%)
Pre-market: 04:16AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217C000250002023-01-05 3:56PM EST25.0013.700.000.000.00--00.00%
PBF230217C000280002023-01-18 11:30AM EST28.0012.500.000.000.00-300.00%
PBF230217C000290002023-01-09 12:21PM EST29.009.300.000.000.00-2700.00%
PBF230217C000300002023-01-20 10:16AM EST30.0011.400.000.000.00-900.00%
PBF230217C000310002023-01-18 2:55PM EST31.009.200.000.000.00-400.00%
PBF230217C000320002023-01-13 2:36PM EST32.008.700.000.000.00-600.00%
PBF230217C000330002023-01-25 11:51AM EST33.0011.200.000.000.00-300.00%
PBF230217C000340002023-01-30 2:11PM EST34.008.400.000.000.00-200.00%
PBF230217C000350002023-01-30 1:31PM EST35.007.500.000.000.00-200.00%
PBF230217C000360002023-01-26 12:50PM EST36.008.500.000.000.00-700.00%
PBF230217C000370002023-01-30 3:38PM EST37.005.100.000.000.00-1800.00%
PBF230217C000380002023-01-30 3:38PM EST38.004.300.000.000.00-3500.00%
PBF230217C000390002023-01-30 1:07PM EST39.004.200.000.000.00-4100.00%
PBF230217C000400002023-01-30 1:21PM EST40.003.600.000.000.00-8100.00%
PBF230217C000410002023-01-30 3:45PM EST41.002.300.000.000.00-4500.00%
PBF230217C000420002023-01-30 3:23PM EST42.001.900.000.000.00-25601.56%
PBF230217C000430002023-01-30 3:00PM EST43.001.600.000.000.00-1706.25%
PBF230217C000440002023-01-30 2:27PM EST44.001.350.000.000.00-2206.25%
PBF230217C000450002023-01-30 3:54PM EST45.000.880.000.000.00-270012.50%
PBF230217C000460002023-01-30 3:18PM EST46.000.650.000.000.00-13012.50%
PBF230217C000470002023-01-30 2:42PM EST47.000.600.000.000.00-17012.50%
PBF230217C000480002023-01-30 1:06PM EST48.000.470.000.000.00-28012.50%
PBF230217C000490002023-01-30 11:23AM EST49.000.400.000.000.00-1025.00%
PBF230217C000500002023-01-30 3:17PM EST50.000.200.000.000.00-39025.00%
PBF230217C000550002023-01-30 12:58PM EST55.000.100.000.000.00-17025.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217P000250002023-01-13 10:36AM EST25.000.150.000.000.00-1050.00%
PBF230217P000280002023-01-24 9:35AM EST28.000.050.000.000.00-3050.00%
PBF230217P000290002023-01-19 2:17PM EST29.000.220.000.000.00-2050.00%
PBF230217P000300002023-01-30 3:18PM EST30.000.130.000.000.00-3025.00%
PBF230217P000310002023-01-17 11:01AM EST31.000.370.000.000.00-1025.00%
PBF230217P000320002023-01-30 1:32PM EST32.000.100.000.000.00-2025.00%
PBF230217P000330002023-01-30 3:00PM EST33.000.200.000.000.00-6025.00%
PBF230217P000340002023-01-30 9:30AM EST34.000.250.000.000.00-1025.00%
PBF230217P000350002023-01-30 1:40PM EST35.000.300.000.000.00-1025.00%
PBF230217P000360002023-01-30 12:54PM EST36.000.440.000.000.00-18012.50%
PBF230217P000370002023-01-30 2:48PM EST37.000.600.000.000.00-7012.50%
PBF230217P000380002023-01-30 3:57PM EST38.000.950.000.000.00-7012.50%
PBF230217P000390002023-01-30 3:11PM EST39.001.170.000.000.00-4406.25%
PBF230217P000400002023-01-30 3:47PM EST40.001.600.000.000.00-8203.13%
PBF230217P000410002023-01-30 3:26PM EST41.002.020.000.000.00-701.56%
PBF230217P000420002023-01-30 2:42PM EST42.002.220.000.000.00-4900.00%
PBF230217P000430002023-01-30 3:06PM EST43.003.000.000.000.00-1600.00%
PBF230217P000440002023-01-27 3:36PM EST44.002.600.000.000.00-300.00%
PBF230217P000450002023-01-30 3:22PM EST45.004.600.000.000.00-2600.00%
PBF230217P000460002023-01-27 11:50AM EST46.003.300.000.000.00-200.00%
PBF230217P000470002023-01-27 12:16PM EST47.004.300.000.000.00-2000.00%
PBF230217P000480002023-01-30 10:18AM EST48.006.100.000.000.00-700.00%
PBF230217P000490002023-01-25 11:18AM EST49.005.600.000.000.00--00.00%
PBF230217P000500002023-01-25 11:58AM EST50.006.700.000.000.00--00.00%
PBF230217P000550002023-01-25 2:24PM EST55.0010.900.000.000.00--00.00%
PBF230217P000600002023-01-27 9:48AM EST60.0015.200.000.000.00-300.00%