New Zealand markets close in 18 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.66+1.64 (+5.65%)
At close: 04:00PM EDT
30.20 -0.46 (-1.50%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220715C000050002021-11-10 7:57AM EDT5.004.207.708.300.00-100.00%
PBF220715C000080002021-11-10 7:57AM EDT8.003.205.606.000.00-110.00%
PBF220715C000100002022-06-23 11:21AM EDT10.0021.640.000.000.00-100.00%
PBF220715C000130002022-01-19 10:56AM EDT13.006.706.106.500.00-50630.00%
PBF220715C000140002022-01-11 11:39AM EDT14.004.956.006.500.00-110.00%
PBF220715C000150002022-06-22 11:07AM EDT15.0019.700.000.000.00-100.00%
PBF220715C000160002022-04-07 9:37AM EDT16.0011.5015.3016.100.00-145360.74%
PBF220715C000170002022-07-01 12:44PM EDT17.0013.650.000.000.00-600.00%
PBF220715C000180002022-03-04 4:39PM EDT18.004.707.708.300.00-2050.00%
PBF220715C000190002022-04-25 9:30AM EDT19.007.200.000.000.00-230.00%
PBF220715C000200002022-05-26 3:56PM EDT20.0011.8710.1010.600.00-3790.00%
PBF220715C000210002022-06-30 2:02PM EDT21.008.720.000.000.00-55600.00%
PBF220715C000220002022-06-16 2:27PM EDT22.0013.400.000.000.00-2000.00%
PBF220715C000230002022-06-10 11:51AM EDT23.0016.950.000.000.00-500.00%
PBF220715C000240002022-06-08 10:30AM EDT24.0020.430.000.000.00-300.00%
PBF220715C000250002022-06-30 2:02PM EDT25.005.000.000.000.00-400.00%
PBF220715C000260002022-06-30 3:05PM EDT26.004.000.000.000.00-400.00%
PBF220715C000270002022-06-23 12:31PM EDT27.004.500.000.000.00-100.00%
PBF220715C000280002022-06-30 3:12PM EDT28.002.650.000.000.00-100.00%
PBF220715C000290002022-06-30 3:49PM EDT29.002.040.000.000.00-3100.00%
PBF220715C000300002022-07-01 2:50PM EDT30.002.250.000.000.00-6700.00%
PBF220715C000310002022-07-01 3:41PM EDT31.001.850.000.000.00-501.56%
PBF220715C000320002022-07-01 12:46PM EDT32.001.300.000.000.00-3606.25%
PBF220715C000330002022-07-01 12:21PM EDT33.001.000.000.000.00-2012.50%
PBF220715C000340002022-07-01 3:15PM EDT34.000.800.000.000.00-23012.50%
PBF220715C000350002022-07-01 3:55PM EDT35.000.630.000.000.00-3025.00%
PBF220715C000360002022-06-30 11:21AM EDT36.000.500.000.000.00-4025.00%
PBF220715C000370002022-06-30 2:57PM EDT37.000.310.000.000.00-21025.00%
PBF220715C000380002022-07-01 3:54PM EDT38.000.290.000.000.00-5025.00%
PBF220715C000390002022-06-30 11:37AM EDT39.000.200.000.000.00-1025.00%
PBF220715C000400002022-06-30 2:58PM EDT40.000.150.000.000.00-3050.00%
PBF220715C000410002022-07-01 2:30PM EDT41.000.180.000.000.00-1050.00%
PBF220715C000420002022-06-29 12:55PM EDT42.000.200.000.000.00-1050.00%
PBF220715C000430002022-06-29 9:30AM EDT43.000.320.000.000.00-10050.00%
PBF220715C000440002022-06-28 11:17AM EDT44.000.180.000.000.00-3050.00%
PBF220715C000450002022-07-01 9:31AM EDT45.000.060.000.000.00-17050.00%
PBF220715C000460002022-06-14 10:53AM EDT46.001.700.000.000.00-1050.00%
PBF220715C000470002022-06-30 11:38AM EDT47.000.350.000.000.00-1050.00%
PBF220715C000480002022-06-13 2:19PM EDT48.000.900.000.000.00-2050.00%
PBF220715C000490002022-06-21 2:27PM EDT49.000.170.000.000.00-2050.00%
PBF220715C000500002022-06-23 10:49AM EDT50.000.050.000.000.00-6050.00%
PBF220715C000550002022-06-16 1:30PM EDT55.000.150.000.000.00-5050.00%
PBF220715C000600002022-06-27 11:04AM EDT60.000.020.000.000.00-5050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220715P000030002022-01-21 1:34PM EDT3.000.050.000.350.00-545765.63%
PBF220715P000050002022-04-13 3:49PM EDT5.000.100.000.400.00-112,760604.69%
PBF220715P000080002022-02-28 1:28PM EDT8.000.320.000.350.00-2575438.28%
PBF220715P000100002022-02-16 1:02PM EDT10.000.500.300.450.00-517433.20%
PBF220715P000110002022-03-22 2:05PM EDT11.000.350.000.200.00-41,342307.81%
PBF220715P000130002022-04-11 3:11PM EDT13.000.250.000.600.00-571323.44%
PBF220715P000140002022-04-08 10:38AM EDT14.000.360.003.900.00-10103528.91%
PBF220715P000150002022-05-31 11:13AM EDT15.000.200.000.100.00-1267198.44%
PBF220715P000160002021-12-29 2:10PM EDT16.004.803.103.500.00--2584.18%
PBF220715P000170002022-06-06 2:51PM EDT17.000.050.000.000.00-6050.00%
PBF220715P000180002022-05-17 9:30AM EDT18.000.360.000.000.00-10950.00%
PBF220715P000200002022-05-31 11:13AM EDT20.000.350.000.150.00-1117134.38%
PBF220715P000220002022-06-22 1:02PM EDT22.000.050.000.000.00-1050.00%
PBF220715P000230002022-06-13 3:00PM EDT23.000.390.000.000.00-3050.00%
PBF220715P000240002022-06-30 10:48AM EDT24.000.500.000.000.00-1,003025.00%
PBF220715P000250002022-06-30 3:37PM EDT25.000.650.000.000.00-14025.00%
PBF220715P000260002022-07-01 9:32AM EDT26.000.580.000.000.00-1025.00%
PBF220715P000270002022-06-30 10:56AM EDT27.001.000.000.000.00-8025.00%
PBF220715P000280002022-07-01 10:52AM EDT28.001.650.000.000.00-4012.50%
PBF220715P000290002022-06-30 10:22AM EDT29.001.500.000.000.00-106.25%
PBF220715P000300002022-07-01 2:44PM EDT30.001.700.000.000.00-603.13%
PBF220715P000310002022-07-01 3:06PM EDT31.002.250.000.000.00-1100.00%
PBF220715P000320002022-07-01 3:30PM EDT32.002.850.000.000.00-100.00%
PBF220715P000330002022-06-30 10:29AM EDT33.003.800.000.000.00-600.00%
PBF220715P000340002022-06-29 10:40AM EDT34.002.650.000.000.00-100.00%
PBF220715P000350002022-06-30 3:32PM EDT35.006.440.000.000.00-100.00%
PBF220715P000360002022-06-24 3:50PM EDT36.006.300.000.000.00-600.00%
PBF220715P000370002022-07-01 1:53PM EDT37.007.270.000.000.00-100.00%
PBF220715P000380002022-06-15 3:05PM EDT38.003.500.000.000.00-1000.00%
PBF220715P000390002022-06-23 9:57AM EDT39.006.700.000.000.00-500.00%
PBF220715P000400002022-07-01 3:46PM EDT40.009.400.000.000.00-300.00%
PBF220715P000410002022-06-16 12:29PM EDT41.006.550.000.000.00-300.00%
PBF220715P000420002022-06-21 12:11PM EDT42.007.790.000.000.00-2500.00%
PBF220715P000430002022-06-13 11:15AM EDT43.007.040.000.000.00-200.00%
PBF220715P000440002022-06-23 2:53PM EDT44.0013.500.000.000.00-100.00%
PBF220715P000450002022-06-23 12:56PM EDT45.0014.560.000.000.00-100.00%