New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.41-1.67 (-3.62%)
At close: 04:00PM EDT
44.41 0.00 (0.00%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621C000300002024-01-19 2:16PM EDT30.0013.0016.6021.000.00-1111442.58%
PBF240621C000350002024-04-30 11:45AM EDT35.0020.0010.1012.200.00-410208.11%
PBF240621C000400002024-06-06 9:40AM EDT40.007.300.000.000.00-33580.00%
PBF240621C000410002024-06-12 11:10AM EDT41.003.750.000.000.00-6650.00%
PBF240621C000420002024-06-12 11:13AM EDT42.002.740.000.000.00-15350.00%
PBF240621C000430002024-06-07 10:49AM EDT43.004.500.000.000.00-100.00%
PBF240621C000440002024-06-12 2:56PM EDT44.001.250.000.000.00-1000.00%
PBF240621C000450002024-06-12 11:09AM EDT45.000.820.000.000.00-21323.13%
PBF240621C000460002024-06-12 2:29PM EDT46.000.550.000.000.00-1102026.25%
PBF240621C000470002024-06-12 9:57AM EDT47.001.000.000.000.00-12012.50%
PBF240621C000480002024-06-12 2:07PM EDT48.000.150.000.000.00-217712.50%
PBF240621C000490002024-06-11 3:38PM EDT49.000.250.000.000.00-6012.50%
PBF240621C000500002024-06-10 2:41PM EDT50.000.150.000.000.00-440625.00%
PBF240621C000525002024-06-12 11:15AM EDT52.500.040.000.000.00-1228725.00%
PBF240621C000550002024-06-10 2:15PM EDT55.000.050.000.000.00-269825.00%
PBF240621C000575002024-05-29 1:35PM EDT57.500.100.000.000.00-38550.00%
PBF240621C000600002024-06-10 12:23PM EDT60.000.080.000.000.00-1072150.00%
PBF240621C000625002024-05-17 2:31PM EDT62.500.200.000.000.00-91050.00%
PBF240621C000650002024-06-07 10:22AM EDT65.000.030.000.000.00-170650.00%
PBF240621C000675002024-06-04 9:37AM EDT67.500.050.000.000.00-137050.00%
PBF240621C000700002024-06-06 2:53PM EDT70.000.030.000.000.00-25050.00%
PBF240621C000750002024-05-29 10:48AM EDT75.000.050.000.000.00-18520750.00%
PBF240621C000800002024-05-24 10:13AM EDT80.000.050.000.000.00-152050.00%
PBF240621C000900002024-05-14 1:38PM EDT90.000.050.000.000.00--1350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621P000250002023-12-07 2:45PM EDT25.000.530.350.450.00-211248.44%
PBF240621P000300002024-05-30 1:07PM EDT30.000.050.000.000.00-1050.00%
PBF240621P000350002024-06-11 1:49PM EDT35.000.050.000.000.00-14849125.00%
PBF240621P000360002024-06-10 9:35AM EDT36.000.050.000.000.00-62725.00%
PBF240621P000370002024-06-12 9:48AM EDT37.000.050.000.000.00-8012025.00%
PBF240621P000380002024-03-18 1:25PM EDT38.000.350.050.750.00-466390.33%
PBF240621P000390002024-06-07 3:51PM EDT39.000.100.000.000.00-22325.00%
PBF240621P000400002024-06-07 1:13PM EDT40.000.100.000.000.00-2012.50%
PBF240621P000410002024-06-03 3:38PM EDT41.000.300.000.000.00-13312.50%
PBF240621P000420002024-06-05 2:21PM EDT42.000.310.000.000.00-110612.50%
PBF240621P000430002024-06-12 3:03PM EDT43.000.500.000.000.00-1806.25%
PBF240621P000440002024-06-12 3:27PM EDT44.000.950.000.000.00-1822601.56%
PBF240621P000450002024-06-12 3:24PM EDT45.001.400.000.000.00-563640.00%
PBF240621P000460002024-06-12 11:05AM EDT46.001.940.000.000.00-5790.00%
PBF240621P000470002024-06-11 3:38PM EDT47.001.700.000.000.00-262480.00%
PBF240621P000480002024-06-12 10:51AM EDT48.003.550.000.000.00-100.00%
PBF240621P000490002024-06-06 12:38PM EDT49.002.700.000.000.00-5900.00%
PBF240621P000500002024-06-12 1:58PM EDT50.005.400.000.000.00-1100.00%
PBF240621P000525002024-06-11 2:23PM EDT52.506.550.000.000.00-41820.00%
PBF240621P000550002024-06-07 1:08PM EDT55.008.060.000.000.00-100.00%
PBF240621P000575002024-05-28 2:46PM EDT57.508.400.000.000.00-2500.00%
PBF240621P000600002024-05-28 9:54AM EDT60.0010.400.000.000.00-2030.00%
PBF240621P000625002024-05-15 3:01PM EDT62.5013.800.000.000.00-100.00%
PBF240621P000650002024-05-15 3:01PM EDT65.0016.600.000.000.00-2000.00%
PBF240621P000675002024-04-29 10:01AM EDT67.5010.4019.9021.200.00-100.00%