New Zealand markets close in 4 hours 36 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.76-0.45 (-1.02%)
At close: 04:00PM EDT
43.70 -0.06 (-0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF260116C000250002024-03-27 9:30AM EDT25.0031.700.000.000.00-460.00%
PBF260116C000300002024-06-12 10:49AM EDT30.0018.0015.3018.500.00-111757.07%
PBF260116C000350002024-05-14 9:52AM EDT35.0016.0014.5015.500.00-4552.03%
PBF260116C000400002024-06-18 3:53PM EDT40.0011.0011.1012.900.00-12653.19%
PBF260116C000450002024-06-21 1:49PM EDT45.009.408.809.80-0.90-8.74%223247.64%
PBF260116C000500002024-06-20 11:48AM EDT50.007.707.007.500.00-115244.71%
PBF260116C000525002024-06-07 3:40PM EDT52.507.914.608.700.00-2353.50%
PBF260116C000550002024-06-17 10:04AM EDT55.005.804.207.100.00-13449.15%
PBF260116C000575002024-05-06 2:57PM EDT57.5010.305.906.200.00-2247.73%
PBF260116C000600002024-06-13 9:52AM EDT60.004.502.904.800.00-335243.64%
PBF260116C000650002024-05-02 10:06AM EDT65.007.704.504.800.00-12548.05%
PBF260116C000700002024-05-17 10:14AM EDT70.005.402.803.100.00-113543.12%
PBF260116C000750002024-05-30 3:49PM EDT75.002.700.702.450.00-123242.65%
PBF260116C000800002024-06-18 2:23PM EDT80.001.800.352.000.00-510942.68%
PBF260116C000850002024-06-11 9:36AM EDT85.001.520.401.650.00-109042.80%
PBF260116C000900002024-06-18 2:23PM EDT90.001.151.101.350.00-513142.77%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF260116P000250002024-06-06 9:56AM EDT25.001.320.502.000.00-23249.63%
PBF260116P000300002024-04-11 3:59PM EDT30.001.852.254.600.00-32056.15%
PBF260116P000350002024-05-20 3:35PM EDT35.003.474.204.500.00-81742.07%
PBF260116P000400002024-06-17 3:50PM EDT40.007.106.007.400.00-212344.40%
PBF260116P000450002024-06-06 12:54PM EDT45.007.508.509.700.00-357341.39%
PBF260116P000500002024-06-20 10:15AM EDT50.0011.7011.4013.000.00-13741.36%
PBF260116P000550002024-06-20 9:52AM EDT55.0015.1014.7017.100.00-16943.48%
PBF260116P000600002024-02-14 1:38PM EDT60.0015.8013.0015.900.00-1220.00%
PBF260116P000625002024-04-10 10:13AM EDT62.5013.4016.6020.500.00--229.92%
PBF260116P000650002024-04-08 11:14AM EDT65.0014.2018.3018.700.00-1100.00%
PBF260116P000675002024-04-08 10:34AM EDT67.5015.7019.0020.500.00--10.00%
PBF260116P000700002024-04-08 10:20AM EDT70.0017.3021.8022.400.00-250.00%
PBF260116P000750002024-04-22 9:55AM EDT75.0022.700.000.000.00-100.00%
PBF260116P000800002024-01-29 2:11PM EDT80.0032.2934.3034.800.00--20.00%
PBF260116P000850002024-04-05 12:14PM EDT85.0027.0032.1036.300.00-110.00%