New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.76-0.45 (-1.02%)
At close: 04:00PM EDT
43.70 -0.06 (-0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240719C000200002024-06-21 12:49PM EDT20.0024.0022.1025.90+2.08+9.49%1043165.63%
PBF240719C000230002023-06-02 11:54AM EDT23.0015.7019.5020.300.00-501180.00%
PBF240719C000250002024-06-17 2:28PM EDT25.0019.5017.1021.000.00-23128.71%
PBF240719C000280002024-06-21 2:46PM EDT28.0016.1014.0018.00+1.30+8.78%45102.15%
PBF240719C000300002024-02-14 4:13PM EDT30.0022.6025.5029.500.00-2529539.45%
PBF240719C000330002024-01-18 11:51AM EDT33.0010.0715.8017.100.00-546246.29%
PBF240719C000350002024-02-01 2:15PM EDT35.0015.0013.0016.200.00-3236224.90%
PBF240719C000380002024-04-29 11:53AM EDT38.0020.108.2011.200.00-5167143.12%
PBF240719C000390002024-06-13 1:41PM EDT39.006.404.706.800.00-31359.96%
PBF240719C000400002024-06-18 3:53PM EDT40.004.003.205.000.00-1121958.79%
PBF240719C000410002024-06-20 10:32AM EDT41.004.003.503.700.00-25043.36%
PBF240719C000420002024-06-20 11:40AM EDT42.003.702.802.950.00-438841.07%
PBF240719C000430002024-06-21 1:47PM EDT43.002.452.202.35-0.25-9.26%21440.63%
PBF240719C000440002024-06-21 2:35PM EDT44.001.851.701.80-0.30-13.95%485739.55%
PBF240719C000450002024-06-21 3:49PM EDT45.001.331.251.35-0.22-14.19%556838.89%
PBF240719C000460002024-06-21 12:02PM EDT46.000.930.901.00-0.17-15.45%333838.62%
PBF240719C000470002024-06-20 2:18PM EDT47.000.900.650.75+0.02+2.27%155839.06%
PBF240719C000480002024-06-21 3:41PM EDT48.000.550.450.55-0.17-23.61%810539.36%
PBF240719C000490002024-06-20 2:06PM EDT49.000.500.350.400.00-1134539.65%
PBF240719C000500002024-06-21 12:46PM EDT50.000.300.200.30-0.05-14.29%980840.43%
PBF240719C000525002024-06-20 12:14PM EDT52.500.180.100.15+0.01+5.88%139742.58%
PBF240719C000550002024-06-18 11:43AM EDT55.000.130.050.200.00-21,46753.91%
PBF240719C000575002024-06-14 9:30AM EDT57.500.450.000.450.00-221463.28%
PBF240719C000600002024-05-31 3:18PM EDT60.000.430.000.250.00-162663.09%
PBF240719C000625002024-06-12 10:59AM EDT62.500.050.000.150.00-517863.87%
PBF240719C000650002024-06-20 11:43AM EDT65.000.050.000.050.00-2266959.77%
PBF240719C000675002024-06-20 11:40AM EDT67.500.050.000.050.00-10919764.84%
PBF240719C000700002024-06-20 11:40AM EDT70.000.050.000.050.00-5711,51369.53%
PBF240719C000750002024-04-26 10:46AM EDT75.000.520.000.850.00-3712120.51%
PBF240719C000800002024-03-13 10:27AM EDT80.000.450.750.850.00-1231150.39%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240719P000200002024-01-17 4:58PM EDT20.000.150.000.150.00-231135.94%
PBF240719P000230002024-03-15 9:30AM EDT23.000.100.000.700.00-136150.98%
PBF240719P000250002024-06-04 10:12AM EDT25.000.130.000.750.00-5104136.33%
PBF240719P000280002024-06-17 1:02PM EDT28.000.050.000.750.00-117112.99%
PBF240719P000300002024-04-01 3:34PM EDT30.000.050.000.950.00-41,874104.79%
PBF240719P000330002024-05-28 9:56AM EDT33.000.060.050.750.00-52779.79%
PBF240719P000350002024-06-18 3:39PM EDT35.000.170.050.650.00-1015064.36%
PBF240719P000360002024-06-21 2:15PM EDT36.000.150.100.20-0.02-11.76%3350.20%
PBF240719P000370002024-06-20 9:37AM EDT37.000.200.150.250.00-52347.36%
PBF240719P000380002024-06-18 3:14PM EDT38.000.350.200.300.00-58043.85%
PBF240719P000390002024-06-18 1:59PM EDT39.000.450.300.400.00-612441.70%
PBF240719P000400002024-06-21 3:56PM EDT40.000.490.450.50-0.01-2.00%1391438.57%
PBF240719P000410002024-06-21 3:50PM EDT41.000.740.650.75+0.04+5.71%1160538.57%
PBF240719P000420002024-06-21 3:56PM EDT42.000.990.951.05+0.04+4.21%1146637.89%
PBF240719P000430002024-06-20 9:41AM EDT43.001.521.301.450.00-713937.67%
PBF240719P000440002024-06-21 3:49PM EDT44.001.851.801.90-0.36-16.29%1424436.67%
PBF240719P000450002024-06-21 3:31PM EDT45.002.252.352.50-0.08-3.43%221,00637.01%
PBF240719P000460002024-06-21 3:29PM EDT46.002.903.003.200.00-1334337.74%
PBF240719P000470002024-06-21 1:31PM EDT47.003.593.703.90-0.31-7.95%830536.82%
PBF240719P000480002024-06-21 2:35PM EDT48.004.404.505.80-0.95-17.76%119864.23%
PBF240719P000490002024-06-17 2:54PM EDT49.005.154.905.600.00-1015538.28%
PBF240719P000500002024-06-12 1:58PM EDT50.005.666.307.000.00-1124155.37%
PBF240719P000525002024-06-03 10:07AM EDT52.506.388.609.600.00-1935952.93%
PBF240719P000550002024-06-20 3:58PM EDT55.0010.859.8012.200.00-112883.45%
PBF240719P000575002024-05-22 10:00AM EDT57.509.0011.6015.600.00-98118.65%
PBF240719P000600002024-05-02 9:30AM EDT60.009.0013.5015.700.00-15150.00%
PBF240719P000625002024-04-29 10:28AM EDT62.507.0014.9016.100.00-1890.00%
PBF240719P000650002024-04-16 10:02AM EDT65.009.2016.2017.400.00-3350.00%
PBF240719P000675002024-04-29 10:00AM EDT67.5010.9019.6020.900.00-450.00%
PBF240719P000700002024-05-15 3:06PM EDT70.0021.8023.9027.300.00-730136.43%
PBF240719P000750002024-05-15 3:06PM EDT75.0026.5428.9032.700.00-1900163.48%
PBF240719P000800002023-09-28 10:35AM EDT80.0025.3032.7034.500.00-100.00%