New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.59+0.72 (+1.85%)
At close: 04:00PM EDT
39.70 +0.11 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021C000190002022-09-15 12:42PM EDT19.009.9020.2021.100.00-90166.41%
PBF221021C000230002022-09-19 3:52PM EDT23.006.0316.4017.000.00-3350140.23%
PBF221021C000250002022-09-28 12:20PM EDT25.0010.0014.4015.000.00--0121.09%
PBF221021C000260002022-09-12 9:30AM EDT26.008.8513.3014.200.00--0120.70%
PBF221021C000270002022-10-05 1:58PM EDT27.0013.1012.5013.00+4.20+47.19%10111.33%
PBF221021C000280002022-09-22 11:24AM EDT28.004.7011.4012.100.00-110102.54%
PBF221021C000290002022-09-30 9:43AM EDT29.005.8010.6011.100.00-10104.69%
PBF221021C000300002022-10-05 9:45AM EDT30.008.819.7010.10-0.49-5.27%3099.90%
PBF221021C000310002022-10-05 3:16PM EDT31.009.008.709.20+2.50+38.46%3094.53%
PBF221021C000320002022-10-05 1:57PM EDT32.008.507.808.30+1.15+15.65%15091.70%
PBF221021C000330002022-10-04 3:36PM EDT33.006.507.007.300.00-6087.70%
PBF221021C000340002022-10-05 1:35PM EDT34.006.706.106.40+0.81+13.75%13082.62%
PBF221021C000350002022-10-05 3:29PM EDT35.005.555.305.60+0.62+12.58%22080.96%
PBF221021C000360002022-10-05 2:27PM EDT36.004.804.504.80+0.60+14.29%3077.64%
PBF221021C000370002022-10-05 2:50PM EDT37.003.903.804.10+0.42+12.07%1076.37%
PBF221021C000380002022-10-05 3:27PM EDT38.003.453.203.50+0.50+16.95%65076.47%
PBF221021C000390002022-10-05 3:55PM EDT39.002.842.652.85+0.64+29.09%52074.51%
PBF221021C000400002022-10-05 3:53PM EDT40.002.292.152.40+0.31+15.66%117074.51%
PBF221021C000410002022-10-05 3:17PM EDT41.001.801.601.95+0.24+15.38%5071.83%
PBF221021C000420002022-10-05 3:40PM EDT42.001.501.351.55+0.32+27.12%41072.56%
PBF221021C000430002022-10-05 11:21AM EDT43.000.991.001.25+0.04+4.21%11071.53%
PBF221021C000440002022-10-05 1:34PM EDT44.001.000.801.00+0.30+42.86%14072.12%
PBF221021C000450002022-10-05 2:03PM EDT45.000.750.600.80+0.10+15.38%23072.07%
PBF221021C000460002022-10-03 3:35PM EDT46.000.300.400.700.00-7072.46%
PBF221021C000470002022-10-05 2:50PM EDT47.000.40--+0.40---0.00%
PBF221021C000480002022-10-04 10:12AM EDT48.000.210.200.500.00-1074.22%
PBF221021C000490002022-10-05 12:39PM EDT49.000.200.150.30-0.03-13.04%16071.29%
PBF221021C000500002022-08-22 11:41AM EDT50.000.800.000.000.00-6625.00%
PBF221021C000550002022-08-24 10:13AM EDT55.000.500.000.400.00--196.09%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021P000190002022-10-05 12:41PM EDT19.000.050.000.050.00-10148.44%
PBF221021P000200002022-09-28 10:35AM EDT20.000.100.000.350.00-40186.33%
PBF221021P000210002022-10-04 1:50PM EDT21.000.100.000.800.00-10208.01%
PBF221021P000220002022-10-05 11:30AM EDT22.000.050.000.15-0.02-28.57%30140.63%
PBF221021P000230002022-09-22 10:31AM EDT23.000.300.000.400.00-20156.64%
PBF221021P000240002022-10-03 3:16PM EDT24.000.120.000.750.00-20168.16%
PBF221021P000250002022-10-05 11:41AM EDT25.000.050.000.25-0.09-64.29%50124.22%
PBF221021P000260002022-10-05 11:40AM EDT26.000.100.050.20-0.08-44.44%50114.84%
PBF221021P000270002022-10-04 10:39AM EDT27.000.200.100.900.00-50146.09%
PBF221021P000280002022-10-05 1:00PM EDT28.000.150.100.20-0.05-25.00%100101.17%
PBF221021P000290002022-10-04 1:44PM EDT29.000.250.050.200.00-4089.06%
PBF221021P000300002022-10-05 3:49PM EDT30.000.250.150.25-0.10-28.57%22089.84%
PBF221021P000310002022-10-05 3:20PM EDT31.000.260.250.35-0.49-65.33%1089.94%
PBF221021P000320002022-10-05 10:51AM EDT32.000.450.300.40-0.05-10.00%4084.47%
PBF221021P000330002022-10-05 2:21PM EDT33.000.420.350.55-0.25-37.31%10081.45%
PBF221021P000340002022-10-05 2:28PM EDT34.000.580.600.75-0.32-35.56%1083.40%
PBF221021P000350002022-10-05 3:57PM EDT35.000.850.800.90-0.10-10.53%1,333080.57%
PBF221021P000360002022-10-04 1:39PM EDT36.001.550.901.200.00-4077.30%
PBF221021P000370002022-10-05 2:51PM EDT37.001.301.151.45-0.55-29.73%14074.32%
PBF221021P000380002022-10-05 2:21PM EDT38.001.521.501.80-0.47-23.62%62072.95%
PBF221021P000390002022-10-05 10:51AM EDT39.002.492.002.20-0.36-12.63%19072.71%
PBF221021P000400002022-10-05 2:51PM EDT40.002.682.452.65-3.62-57.46%2070.46%
PBF221021P000450002022-08-29 3:59PM EDT45.009.509.7010.200.00-22197.27%