New Zealand markets open in 7 hours 28 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.94-0.21 (-1.16%)
At close: 04:00PM EST
18.11 +0.17 (+0.95%)
Pre-market: 08:02AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220414C000070002021-12-17 3:58PM EST7.004.990.000.000.00-47520.00%
PBF220414C000080002022-01-05 9:58AM EST8.006.800.000.000.00-6100.00%
PBF220414C000090002021-11-10 6:57AM EST9.006.004.404.800.00-540.00%
PBF220414C000100002022-01-18 9:30AM EST10.008.460.000.000.00-32060.00%
PBF220414C000110002022-01-05 10:23AM EST11.004.600.000.000.00-2230.00%
PBF220414C000120002022-01-04 10:50AM EST12.003.720.000.000.00-8820.00%
PBF220414C000130002022-01-18 9:33AM EST13.005.900.000.000.00-11600.00%
PBF220414C000140002022-01-18 9:50AM EST14.005.260.000.000.00-1350.00%
PBF220414C000150002022-01-18 9:37AM EST15.004.420.000.000.00-101150.00%
PBF220414C000160002021-12-29 10:48AM EST16.001.300.000.000.00-41100.00%
PBF220414C000170002022-01-18 9:48AM EST17.003.380.000.000.00-62380.00%
PBF220414C000180002022-01-14 3:50PM EST18.002.680.000.000.00-40750.39%
PBF220414C000190002022-01-18 12:02AM EST19.002.050.000.000.00--13.13%
PBF220414C000200002022-01-12 1:27PM EST20.001.650.000.000.00-51886.25%
PBF220414C000220002022-01-14 9:55AM EST22.001.150.000.000.00-23112.50%
PBF220414C000250002022-01-18 9:52AM EST25.000.850.000.000.00-31,83312.50%
PBF220414C000300002021-11-19 3:29PM EST30.000.160.000.150.00-63,00756.64%
PBF220414C000350002022-01-06 3:02PM EST35.000.100.000.000.00-62025.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220414P000030002021-11-11 11:39AM EST3.000.040.000.400.00-896239.06%
PBF220414P000050002021-12-06 3:53PM EST5.000.150.000.150.00-1010141.41%
PBF220414P000070002021-11-10 6:57AM EST7.000.550.350.500.00--2157.03%
PBF220414P000080002021-10-19 9:19AM EST8.000.430.500.750.00-56155.27%
PBF220414P000090002021-11-18 9:30AM EST9.000.731.001.150.00-32166.89%
PBF220414P000100002021-12-10 10:23AM EST10.001.300.300.450.00-580101.66%
PBF220414P000110002022-01-04 9:33AM EST11.000.850.000.000.00-1225.00%
PBF220414P000120002022-01-05 10:38AM EST12.001.150.000.000.00-123625.00%
PBF220414P000130002021-11-10 6:57AM EST13.002.752.502.250.00-420151.95%
PBF220414P000140002022-01-06 3:20PM EST14.000.950.000.000.00-216212.50%
PBF220414P000150002021-11-10 6:57AM EST15.006.803.704.800.00-11181.69%
PBF220414P000170002022-01-10 10:52AM EST17.002.900.000.000.00-20603.13%
PBF220414P000200002022-01-18 12:02AM EST20.004.500.000.000.00-1,1001,1000.00%
PBF220414P000250002022-01-18 12:02AM EST25.008.200.000.000.00--1310.00%
PBF220414P000350002021-11-10 6:57AM EST35.0018.8022.1022.400.00--2254.15%