New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.23-0.09 (-0.23%)
At close: 04:00PM EDT
38.99 +0.76 (+1.99%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240920C000250002024-07-17 10:03AM EDT25.0016.670.000.000.00-200.00%
PBF240920C000340002024-07-22 10:44AM EDT34.005.060.000.000.00-1000.00%
PBF240920C000350002024-07-22 9:59AM EDT35.004.170.000.000.00-300.00%
PBF240920C000360002024-07-22 9:30AM EDT36.004.200.000.000.00-100.00%
PBF240920C000370002024-07-22 2:04PM EDT37.003.300.000.000.00-200.00%
PBF240920C000380002024-07-23 12:56PM EDT38.002.880.000.000.00-100.00%
PBF240920C000390002024-07-23 3:05PM EDT39.002.390.000.000.00-201.56%
PBF240920C000400002024-07-23 2:16PM EDT40.001.950.000.000.00-1203.13%
PBF240920C000410002024-07-23 2:39PM EDT41.001.610.000.000.00-106.25%
PBF240920C000420002024-07-23 12:32PM EDT42.001.300.000.000.00-106.25%
PBF240920C000430002024-07-23 10:31AM EDT43.001.200.000.000.00-106.25%
PBF240920C000440002024-07-22 2:37PM EDT44.000.850.000.000.00-506.25%
PBF240920C000450002024-07-23 9:33AM EDT45.000.650.000.000.00-1012.50%
PBF240920C000460002024-07-23 9:34AM EDT46.000.550.000.000.00-1012.50%
PBF240920C000470002024-07-22 3:42PM EDT47.000.480.000.000.00-2012.50%
PBF240920C000480002024-07-23 2:14PM EDT48.000.380.000.000.00-11012.50%
PBF240920C000490002024-07-19 2:48PM EDT49.000.330.000.000.00-6012.50%
PBF240920C000500002024-07-23 2:19PM EDT50.000.250.000.000.00-33012.50%
PBF240920C000525002024-07-18 11:33AM EDT52.500.250.000.000.00-50025.00%
PBF240920C000550002024-07-22 9:42AM EDT55.000.200.000.000.00-12025.00%
PBF240920C000575002024-07-05 10:09AM EDT57.500.430.000.000.00-1025.00%
PBF240920C000600002024-07-10 11:07AM EDT60.000.100.000.000.00-2025.00%
PBF240920C000625002024-05-30 1:41PM EDT62.500.390.150.350.00-2871.58%
PBF240920C000650002024-07-18 1:51PM EDT65.000.150.000.000.00-10025.00%
PBF240920C000675002024-06-24 1:12PM EDT67.500.220.000.000.00-1025.00%
PBF240920C000700002024-06-10 3:59PM EDT70.000.200.000.950.00-127795.21%
PBF240920C000750002024-07-19 12:59PM EDT75.000.070.000.000.00-8025.00%
PBF240920C000800002024-05-06 9:52AM EDT80.000.250.001.350.00-431118.56%
PBF240920C000850002024-05-01 9:39AM EDT85.000.360.001.250.00-1045123.34%
PBF240920C000900002024-04-30 3:18PM EDT90.000.150.000.850.00-10120.22%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240920P000250002024-07-11 9:50AM EDT25.000.230.000.000.00-3025.00%
PBF240920P000300002024-07-18 1:03PM EDT30.000.250.000.000.00-20012.50%
PBF240920P000340002024-07-23 3:12PM EDT34.000.900.000.000.00-106.25%
PBF240920P000350002024-07-22 12:12PM EDT35.001.210.000.000.00-406.25%
PBF240920P000360002024-07-22 3:11PM EDT36.001.550.000.000.00-1303.13%
PBF240920P000370002024-07-23 12:32PM EDT37.002.000.000.000.00-303.13%
PBF240920P000380002024-07-23 2:22PM EDT38.002.450.000.000.00-100.39%
PBF240920P000390002024-07-23 3:22PM EDT39.002.920.000.000.00-1700.00%
PBF240920P000400002024-07-22 1:00PM EDT40.003.490.000.000.00-100.00%
PBF240920P000410002024-07-19 2:59PM EDT41.004.000.000.000.00-10300.00%
PBF240920P000420002024-07-22 12:27PM EDT42.004.920.000.000.00-500.00%
PBF240920P000430002024-07-19 1:03PM EDT43.005.300.000.000.00-2300.00%
PBF240920P000440002024-07-22 1:16PM EDT44.006.300.000.000.00-100.00%
PBF240920P000450002024-07-19 2:57PM EDT45.007.100.000.000.00-4700.00%
PBF240920P000460002024-07-12 10:36AM EDT46.006.600.000.000.00-100.00%
PBF240920P000470002024-07-23 3:49PM EDT47.009.410.000.000.00-100.00%
PBF240920P000480002024-07-18 2:27PM EDT48.009.750.000.000.00-500.00%
PBF240920P000490002024-07-02 10:26AM EDT49.004.000.000.000.00-100.00%
PBF240920P000500002024-07-12 10:49AM EDT50.0010.300.000.000.00-300.00%
PBF240920P000525002024-07-18 10:42AM EDT52.5013.590.000.000.00-200.00%
PBF240920P000550002024-07-05 2:01PM EDT55.0011.700.000.000.00-100.00%
PBF240920P000575002024-07-16 1:08PM EDT57.5017.600.000.000.00-600.00%
PBF240920P000600002024-05-01 10:00AM EDT60.009.6013.2014.500.00-31180.00%
PBF240920P000625002024-04-26 10:47AM EDT62.508.9012.8015.400.00-1660.00%
PBF240920P000650002024-05-08 9:50AM EDT65.0014.5016.9020.100.00-100.00%
PBF240920P000675002024-04-04 3:58PM EDT67.5010.5016.2018.200.00-330.00%
PBF240920P000700002024-04-30 9:58AM EDT70.0015.4024.0025.800.00-1460.00%
PBF240920P000750002024-05-15 3:06PM EDT75.0027.4029.6032.400.00-11000.00%
PBF240920P000800002024-04-08 11:15AM EDT80.0020.1028.1030.900.00-330.00%