New Zealand markets close in 2 hours 24 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.21+1.13 (+2.62%)
At close: 04:00PM EDT
44.62 +0.41 (+0.93%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF250117C000150002024-05-15 2:45PM EDT15.0033.8027.1031.200.00-121139.06%
PBF250117C000180002024-03-06 2:33PM EDT18.0030.4841.6046.500.00-128726.56%
PBF250117C000200002024-06-12 1:45PM EDT20.0024.8022.8025.700.00-12,81496.53%
PBF250117C000230002023-02-16 1:01PM EDT23.0026.5020.9021.900.00-151565.48%
PBF250117C000250002024-02-07 12:10PM EDT25.0028.0023.5028.100.00-171145.75%
PBF250117C000280002024-02-01 4:50PM EDT28.0023.4021.6022.400.00-192117.31%
PBF250117C000300002024-06-12 12:35PM EDT30.0015.6015.1017.300.00-158762.50%
PBF250117C000320002024-05-08 1:51PM EDT32.0019.6014.2017.400.00-15873.41%
PBF250117C000350002024-03-28 12:09PM EDT35.0023.7922.8026.300.00-271176.25%
PBF250117C000370002024-05-02 10:12AM EDT37.0017.0011.8012.100.00-16064.31%
PBF250117C000400002024-05-29 3:13PM EDT40.0010.108.009.600.00-309851.07%
PBF250117C000420002024-06-06 10:32AM EDT42.008.826.907.200.00-112946.36%
PBF250117C000450002024-06-14 10:57AM EDT45.005.605.405.700.00-120445.20%
PBF250117C000470002024-06-17 2:45PM EDT47.004.704.604.900.00-138445.01%
PBF250117C000500002024-06-17 1:39PM EDT50.003.603.503.800.00-193144.17%
PBF250117C000525002024-06-17 1:24PM EDT52.503.002.853.00+0.15+5.26%51443.21%
PBF250117C000550002024-06-20 12:59PM EDT55.002.362.252.40+0.41+21.03%53,05642.88%
PBF250117C000575002024-06-17 2:25PM EDT57.501.901.801.950.00-11842.97%
PBF250117C000600002024-06-17 2:25PM EDT60.001.501.401.550.00-21,11542.75%
PBF250117C000625002024-06-06 9:57AM EDT62.501.831.101.250.00-11542.80%
PBF250117C000650002024-06-20 12:48PM EDT65.000.960.851.00+0.06+6.67%301,19942.77%
PBF250117C000675002024-06-14 2:42PM EDT67.500.770.650.800.00-51,09742.77%
PBF250117C000700002024-06-14 3:38PM EDT70.000.570.500.650.00-653342.97%
PBF250117C000750002024-05-09 3:49PM EDT75.001.240.001.500.00-739659.11%
PBF250117C000800002024-06-14 3:38PM EDT80.000.220.101.500.00-641854.00%
PBF250117C000850002024-05-10 3:18PM EDT85.000.410.100.750.00-51450.59%
PBF250117C000900002024-05-17 1:37PM EDT90.000.360.051.350.00-1459.57%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF250117P000150002024-06-17 3:48PM EDT15.000.100.002.000.00-1122111.96%
PBF250117P000180002024-03-06 3:15PM EDT18.000.210.100.350.00-312867.38%
PBF250117P000200002024-06-18 11:44AM EDT20.000.170.050.750.00-22567.77%
PBF250117P000230002024-06-18 11:35AM EDT23.000.250.150.750.00-1858.89%
PBF250117P000250002024-06-18 11:55AM EDT25.000.370.300.500.00-36451.03%
PBF250117P000280002024-05-22 3:48PM EDT28.000.400.550.650.00-414548.19%
PBF250117P000300002024-06-17 11:13AM EDT30.000.850.750.900.00-105846.83%
PBF250117P000320002024-06-14 3:49PM EDT32.001.111.051.200.00-1118945.29%
PBF250117P000350002024-05-29 9:40AM EDT35.001.251.651.800.00-110843.24%
PBF250117P000370002024-06-18 11:34AM EDT37.002.252.152.30-0.15-6.25%512341.85%
PBF250117P000400002024-06-18 2:49PM EDT40.003.603.103.300.00-41,34540.38%
PBF250117P000420002024-06-18 11:34AM EDT42.004.354.004.200.00-112640.19%
PBF250117P000450002024-06-13 1:10PM EDT45.005.285.405.700.00-663739.30%
PBF250117P000470002024-06-17 3:42PM EDT47.006.606.606.800.00-17938.39%
PBF250117P000500002024-06-17 3:11PM EDT50.008.508.508.700.00-525937.35%
PBF250117P000525002024-06-20 12:53PM EDT52.5010.4010.2010.50+3.40+48.57%11136.82%
PBF250117P000550002024-06-18 2:51PM EDT55.0013.2012.1012.400.00-162235.94%
PBF250117P000575002024-05-31 3:58PM EDT57.5014.6012.6014.50+1.85+14.51%3657435.79%
PBF250117P000600002024-06-14 1:16PM EDT60.0016.5014.9017.500.00-1466544.36%
PBF250117P000625002024-05-31 3:58PM EDT62.5016.8717.1019.100.00-54954937.53%
PBF250117P000650002024-05-22 12:08PM EDT65.0016.8019.7022.400.00-2749.78%
PBF250117P000675002024-05-22 12:19PM EDT67.5018.9022.0025.200.00--855.81%
PBF250117P000700002024-04-16 10:23AM EDT70.0015.7917.8020.800.00-18260.00%
PBF250117P000750002024-03-26 9:57AM EDT75.0020.5019.5019.900.00-110.00%
PBF250117P000800002024-04-09 12:12PM EDT80.0022.5028.7031.800.00-360.00%
PBF250117P000850002024-04-24 10:23AM EDT85.0028.0034.1038.000.00--00.00%