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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220318C000060002021-10-27 9:06AM EST6.009.416.306.700.00-220.00%
PBF220318C000070002021-11-10 6:57AM EST7.004.805.806.300.00-30300.00%
PBF220318C000080002022-01-04 10:46AM EST8.006.8010.1010.300.00-23102.34%
PBF220318C000090002021-12-01 12:00PM EST9.004.704.504.700.00-130.00%
PBF220318C000100002022-01-13 11:12AM EST10.007.508.208.400.00-354395.70%
PBF220318C000110002022-01-11 1:59PM EST11.006.667.307.500.00-47293.95%
PBF220318C000120002022-01-06 11:06AM EST12.003.806.306.600.00-53085.16%
PBF220318C000130002022-01-04 9:33AM EST13.004.905.505.700.00-52982.72%
PBF220318C000140002022-01-14 3:40PM EST14.004.704.704.90+0.50+11.90%1424980.47%
PBF220318C000150002022-01-11 2:54PM EST15.003.403.904.200.00-1764578.03%
PBF220318C000160002022-01-12 3:55PM EST16.002.803.303.500.00-433277.25%
PBF220318C000170002022-01-14 2:04PM EST17.002.722.702.85+0.34+14.29%660374.76%
PBF220318C000180002022-01-11 12:46PM EST18.001.922.202.400.00-118475.15%
PBF220318C000190002022-01-13 3:04PM EST19.001.471.801.950.00-288074.80%
PBF220318C000200002022-01-14 9:50AM EST20.001.251.401.60-0.05-3.85%120873.93%
PBF220318C000210002022-01-05 10:13AM EST21.000.401.101.300.00-2473.63%
PBF220318C000220002022-01-12 2:01PM EST22.000.720.851.050.00-163773.19%
PBF220318C000250002022-01-12 10:57AM EST25.000.300.400.550.00-24073.34%
PBF220318C000300002021-11-30 12:15PM EST30.000.100.000.100.00-41760.94%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220318P000030002021-11-11 11:40AM EST3.000.050.000.350.00-4714274.22%
PBF220318P000040002021-11-10 6:57AM EST4.000.250.000.750.00--1276.95%
PBF220318P000050002021-11-11 11:40AM EST5.000.090.050.250.00-183190.63%
PBF220318P000060002021-12-06 3:52PM EST6.000.200.000.200.00-1020152.73%
PBF220318P000070002022-01-11 11:18AM EST7.000.100.000.150.00-17126.17%
PBF220318P000080002022-01-10 11:30AM EST8.000.200.050.200.00-527121.48%
PBF220318P000090002022-01-10 3:30PM EST9.000.200.050.250.00-231,002110.16%
PBF220318P000100002022-01-11 11:04AM EST10.000.250.100.300.00-12,785102.34%
PBF220318P000110002022-01-05 1:08PM EST11.000.500.200.300.00-105393.95%
PBF220318P000120002022-01-07 12:40PM EST12.000.600.300.400.00-109389.26%
PBF220318P000130002021-12-31 10:37AM EST13.001.850.400.550.00-81684.38%
PBF220318P000140002022-01-13 9:30AM EST14.000.870.600.750.00-110881.84%
PBF220318P000150002022-01-14 2:36PM EST15.001.000.851.00-1.60-61.54%54579.20%
PBF220318P000160002022-01-10 12:50PM EST16.002.051.201.350.00-21178.22%
PBF220318P000170002022-01-13 10:34AM EST17.002.051.601.750.00-1008676.56%
PBF220318P000180002021-11-10 6:57AM EST18.005.205.806.100.00-6061208.98%
PBF220318P000190002022-01-12 10:46AM EST19.003.202.652.850.00-1475.64%
PBF220318P000200002021-11-10 6:57AM EST20.0010.107.607.900.00-12224.22%
PBF220318P000210002022-01-03 1:20PM EST21.004.404.004.300.00-4477.15%