New Zealand markets open in 7 hours 58 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.66+0.14 (+0.30%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240719C000200002023-07-13 2:06PM EDT20.0021.9229.8031.500.00-143297.36%
PBF240719C000230002023-06-02 11:54AM EDT23.0015.7019.5020.300.00-501180.00%
PBF240719C000250002023-04-17 9:59AM EDT25.0016.9015.2016.300.00-150.00%
PBF240719C000280002023-04-17 10:58AM EDT28.0014.8013.4014.500.00--50.00%
PBF240719C000300002024-02-14 4:13PM EDT30.0022.6025.5029.500.00-2529340.87%
PBF240719C000330002024-01-18 11:51AM EDT33.0010.0715.8017.100.00-546133.79%
PBF240719C000350002024-02-01 2:15PM EDT35.0015.0013.0016.200.00-3236122.51%
PBF240719C000380002024-04-29 11:53AM EDT38.0020.108.2011.200.00-516762.89%
PBF240719C000390002024-03-01 11:30AM EDT39.0011.1018.6020.200.00-1111248.27%
PBF240719C000400002024-05-15 2:50PM EDT40.009.337.308.300.00-518254.49%
PBF240719C000410002024-04-01 11:32AM EDT41.0018.2011.6012.100.00--3135.16%
PBF240719C000420002024-05-07 10:00AM EDT42.0010.405.605.900.00-338945.70%
PBF240719C000430002024-04-01 11:45AM EDT43.0016.2011.1011.300.00-88140.09%
PBF240719C000440002024-05-22 1:16PM EDT44.006.804.204.500.00-72744.19%
PBF240719C000450002024-05-28 10:20AM EDT45.005.303.603.800.00-348342.38%
PBF240719C000460002024-05-29 11:36AM EDT46.003.282.953.200.00-505041.41%
PBF240719C000470002024-05-29 3:14PM EDT47.002.602.452.750.00-132741.80%
PBF240719C000480002024-05-17 9:30AM EDT48.004.102.052.200.00-14039.99%
PBF240719C000490002024-05-29 11:43AM EDT49.001.831.651.800.00-434939.53%
PBF240719C000500002024-05-29 3:59PM EDT50.001.351.301.450.00-20758439.04%
PBF240719C000525002024-05-29 3:42PM EDT52.500.810.750.850.00-4331638.97%
PBF240719C000550002024-05-29 3:16PM EDT55.000.450.400.500.00-331,46339.55%
PBF240719C000575002024-05-29 11:44AM EDT57.500.300.200.300.00-922540.53%
PBF240719C000600002024-05-29 12:55PM EDT60.000.100.000.800.00-862760.55%
PBF240719C000625002024-05-28 9:59AM EDT62.500.190.050.250.00-117849.81%
PBF240719C000650002024-05-17 1:41PM EDT65.000.200.050.700.00-262959.86%
PBF240719C000675002024-05-17 3:11PM EDT67.500.150.050.900.00-519268.46%
PBF240719C000700002024-05-07 10:52AM EDT70.000.250.050.900.00-1095973.24%
PBF240719C000750002024-04-26 10:46AM EDT75.000.520.000.850.00-371280.18%
PBF240719C000800002024-03-13 10:27AM EDT80.000.450.750.850.00-1231101.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240719P000200002024-01-17 4:58PM EDT20.000.150.000.150.00-231107.03%
PBF240719P000230002024-03-15 9:30AM EDT23.000.100.000.700.00-136119.73%
PBF240719P000250002024-02-28 4:59PM EDT25.000.150.000.750.00-299109.08%
PBF240719P000280002024-05-21 3:18PM EDT28.000.050.000.200.00-101371.09%
PBF240719P000300002024-04-01 3:34PM EDT30.000.050.000.950.00-41,87486.57%
PBF240719P000330002024-05-28 9:56AM EDT33.000.060.050.750.00-32768.26%
PBF240719P000350002024-05-01 9:30AM EDT35.000.400.050.900.00-1013961.82%
PBF240719P000370002024-03-27 12:31PM EDT37.000.300.100.750.00-8850.88%
PBF240719P000380002024-05-29 2:27PM EDT38.000.250.200.300.00-36542.19%
PBF240719P000390002024-05-15 9:59AM EDT39.000.350.300.400.00-102241.36%
PBF240719P000400002024-05-29 12:32PM EDT40.000.500.400.500.00-1,00189539.80%
PBF240719P000410002024-05-20 3:29PM EDT41.000.310.500.650.00-303138.92%
PBF240719P000420002024-05-29 12:25PM EDT42.000.750.700.800.00-70057437.26%
PBF240719P000430002024-05-29 2:27PM EDT43.001.000.901.050.00-86236.82%
PBF240719P000440002024-05-29 9:33AM EDT44.000.801.201.350.00-115836.35%
PBF240719P000450002024-05-29 12:30PM EDT45.001.601.551.700.00-11276435.74%
PBF240719P000460002024-05-28 10:53AM EDT46.001.121.952.100.00-2518434.99%
PBF240719P000470002024-05-29 12:26PM EDT47.002.402.452.600.00-2235334.77%
PBF240719P000480002024-05-29 1:30PM EDT48.003.052.953.200.00-211135.06%
PBF240719P000490002024-05-28 9:54AM EDT49.002.213.503.800.00-2016134.45%
PBF240719P000500002024-05-28 12:52PM EDT50.002.704.204.500.00-223034.47%
PBF240719P000525002024-05-22 11:54AM EDT52.504.806.206.800.00-140441.02%
PBF240719P000550002024-05-20 2:02PM EDT55.006.008.408.700.00-1252635.89%
PBF240719P000575002024-05-22 10:00AM EDT57.509.0010.7011.900.00-93459.28%
PBF240719P000600002024-05-02 9:30AM EDT60.009.0012.7013.600.00-153044.92%
PBF240719P000625002024-04-29 10:28AM EDT62.507.0014.9016.100.00-18950.29%
PBF240719P000650002024-04-16 10:02AM EDT65.009.2016.2017.400.00-3350.00%
PBF240719P000675002024-04-29 10:00AM EDT67.5010.9019.6020.900.00-4546.68%
PBF240719P000700002024-05-15 3:06PM EDT70.0021.8022.5023.600.00-73064.45%
PBF240719P000750002024-05-15 3:06PM EDT75.0026.5428.0030.200.00-190091.70%
PBF240719P000800002023-09-28 10:35AM EDT80.0025.3032.7034.500.00-1080.27%