New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.15+1.05 (+6.14%)
At close: 04:00PM EST
18.15 0.00 (0.00%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220121C000030002021-12-22 10:49AM EST3.009.6514.8015.700.00-4110787.50%
PBF220121C000040002021-11-10 6:57AM EST4.005.808.509.200.00-110.00%
PBF220121C000050002022-01-05 2:50PM EST5.009.5012.8013.700.00-4436565.63%
PBF220121C000060002021-12-17 1:18PM EST6.005.2012.0012.500.00-4040490.63%
PBF220121C000070002022-01-07 3:55PM EST7.009.3010.9011.300.00-250464.06%
PBF220121C000080002022-01-13 2:58PM EST8.009.309.8010.200.00-6846329.69%
PBF220121C000090002022-01-05 10:54AM EST9.005.809.009.600.00-676353.91%
PBF220121C000100002022-01-14 1:39PM EST10.007.848.008.20+0.34+4.53%55671248.44%
PBF220121C000110002022-01-13 3:41PM EST11.006.006.907.200.00-1468212.50%
PBF220121C000120002022-01-14 3:56PM EST12.006.106.006.20+1.10+22.00%3151,543180.47%
PBF220121C000130002022-01-14 11:21AM EST13.004.605.005.20+0.60+15.00%1401,314150.00%
PBF220121C000140002022-01-14 3:59PM EST14.004.144.104.30+1.04+33.55%271,530121.88%
PBF220121C000150002022-01-14 3:55PM EST15.003.103.103.30+0.98+46.23%765,07294.53%
PBF220121C000160002022-01-14 3:50PM EST16.002.181.952.30+0.83+61.48%4097392.58%
PBF220121C000170002022-01-14 3:35PM EST17.001.231.251.45+0.48+64.00%2487567.97%
PBF220121C000180002022-01-14 3:59PM EST18.000.790.650.80+0.44+125.71%1043,04369.92%
PBF220121C000190002022-01-14 3:56PM EST19.000.340.300.40+0.14+70.00%8831,65773.05%
PBF220121C000200002022-01-13 11:24AM EST20.000.150.100.20+0.05+50.00%11,54675.00%
PBF220121C000210002022-01-13 9:51AM EST21.000.050.000.100.00-253474.22%
PBF220121C000230002021-12-07 1:04PM EST23.000.150.000.100.00-2293107.81%
PBF220121C000250002022-01-07 12:55PM EST25.000.030.000.050.00-1169121.88%
PBF220121C000270002021-12-20 9:30AM EST27.000.050.000.100.00-2853162.50%
PBF220121C000300002021-12-20 9:30AM EST30.000.030.000.250.00-22,025230.47%
PBF220121C000320002021-12-20 9:30AM EST32.000.010.000.050.00-2308196.88%
PBF220121C000350002021-11-12 11:38AM EST35.000.100.000.250.00-5121282.81%
PBF220121C000370002022-01-10 11:22AM EST37.000.020.000.050.00-4481237.50%
PBF220121C000400002021-11-08 3:01PM EST40.000.050.000.050.00-1631,072259.38%
PBF220121C000450002021-11-10 6:57AM EST45.000.030.000.050.00-1749290.63%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220121P000030002021-11-10 6:57AM EST3.000.050.000.150.00-8155746.88%
PBF220121P000040002021-12-30 1:38PM EST4.000.020.000.050.00-23531.25%
PBF220121P000050002021-12-23 9:37AM EST5.000.030.000.050.00-5876453.13%
PBF220121P000060002021-11-10 6:57AM EST6.000.200.000.300.00-1536531.25%
PBF220121P000070002021-12-23 11:30AM EST7.000.050.000.100.00-15,098378.13%
PBF220121P000080002022-01-03 10:00AM EST8.000.050.000.100.00-2922329.69%
PBF220121P000090002022-01-05 3:40PM EST9.000.100.000.100.00-1195285.94%
PBF220121P000100002022-01-12 1:38PM EST10.000.050.000.050.00-1728221.88%
PBF220121P000110002022-01-06 1:47PM EST11.000.100.000.150.00-3438229.69%
PBF220121P000120002022-01-14 11:59AM EST12.000.090.000.15-0.01-10.00%1391195.31%
PBF220121P000130002022-01-14 12:11PM EST13.000.050.000.10-0.05-50.00%8328150.00%
PBF220121P000140002022-01-14 1:42PM EST14.000.050.000.05-0.05-50.00%16285107.81%
PBF220121P000150002022-01-13 10:16AM EST15.000.110.050.100.00-255,088103.91%
PBF220121P000160002022-01-14 1:58PM EST16.000.100.050.15-0.20-66.67%1014882.03%
PBF220121P000170002022-01-14 1:45PM EST17.000.300.150.30-0.34-53.12%125671.48%
PBF220121P000180002022-01-14 3:56PM EST18.000.601.101.25-0.60-50.00%11135.16%
PBF220121P000190002022-01-12 11:44AM EST19.001.901.151.300.00-363775.98%
PBF220121P000200002022-01-14 10:24AM EST20.002.491.852.15-4.59-64.83%163975.00%
PBF220121P000210002021-11-19 12:17PM EST21.008.209.409.700.00-55844.34%
PBF220121P000220002021-11-26 11:39AM EST22.0010.209.409.800.00-3845763.87%
PBF220121P000230002022-01-11 2:31PM EST23.005.654.705.000.00-72150.00%
PBF220121P000250002021-12-29 11:51AM EST25.0011.806.707.100.00-1942136.72%
PBF220121P000270002021-11-10 6:57AM EST27.0013.4014.6015.400.00-3921924.81%
PBF220121P000300002021-11-10 6:57AM EST30.0019.1514.2015.400.00-317631.84%
PBF220121P000320002021-11-10 6:57AM EST32.0021.3019.1019.900.00--6956.64%
PBF220121P000350002021-11-10 6:57AM EST35.0018.2022.1022.500.00-1825978.13%
PBF220121P000370002021-11-10 6:57AM EST37.0026.1024.1024.500.00-221,004.10%
PBF220121P000400002021-11-10 6:57AM EST40.0032.0026.2027.000.00--2964.26%
PBF220121P000450002021-11-10 6:57AM EST45.0040.2531.9032.700.00-201,091.41%