New Zealand markets open in 6 hours 20 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220916C000130002022-04-25 10:01AM EDT13.0012.6418.6019.300.00-13186.43%
PBF220916C000150002022-06-21 10:57AM EDT15.0022.2015.8016.300.00-5677112.50%
PBF220916C000160002022-05-18 11:13AM EDT16.0015.4016.9017.400.00-427150195.02%
PBF220916C000170002022-03-31 9:30AM EDT17.008.6012.8013.700.00-13361.72%
PBF220916C000180002022-06-08 11:07AM EDT18.0025.6813.1013.700.00-146105.66%
PBF220916C000190002022-06-06 3:02PM EDT19.0022.3412.2012.700.00-101699.32%
PBF220916C000200002022-07-01 9:31AM EDT20.0011.2011.4011.80+0.40+3.70%11796.88%
PBF220916C000210002022-06-30 12:34PM EDT21.0010.1810.7011.000.00-55555897.12%
PBF220916C000220002022-05-25 10:03AM EDT22.0011.2711.5012.100.00-525141.94%
PBF220916C000230002022-06-08 10:13AM EDT23.0020.909.009.500.00-152091.94%
PBF220916C000240002022-06-06 3:02PM EDT24.0017.878.308.800.00-10191.11%
PBF220916C000250002022-06-23 1:28PM EDT25.007.907.708.100.00-619090.67%
PBF220916C000260002022-05-05 11:34AM EDT26.008.3012.3015.900.00-57238.48%
PBF220916C000270002022-06-24 10:46AM EDT27.007.606.406.900.00-559988.72%
PBF220916C000280002022-06-27 10:56AM EDT28.007.305.906.300.00-12788.28%
PBF220916C000290002022-07-01 10:29AM EDT29.004.805.305.80-0.08-1.64%22987.21%
PBF220916C000300002022-07-01 12:44PM EDT30.004.904.805.20-1.25-20.33%1726585.55%
PBF220916C000310002022-06-24 2:30PM EDT31.005.004.304.800.00-13985.16%
PBF220916C000320002022-07-01 10:11AM EDT32.003.703.904.30-0.56-13.15%112084.18%
PBF220916C000330002022-07-01 10:17AM EDT33.003.403.603.90-2.40-41.38%111984.47%
PBF220916C000340002022-07-01 10:17AM EDT34.003.103.203.50-1.92-38.25%430283.30%
PBF220916C000350002022-06-29 12:33PM EDT35.003.842.903.200.00-722,19283.45%
PBF220916C000360002022-06-29 12:13PM EDT36.003.562.552.900.00-141682.67%
PBF220916C000370002022-06-30 12:30PM EDT37.002.252.352.650.00-311383.25%
PBF220916C000380002022-06-30 11:39AM EDT38.002.072.052.400.00-145082.50%
PBF220916C000390002022-06-23 1:55PM EDT39.002.201.802.250.00-42882.76%
PBF220916C000400002022-07-01 9:55AM EDT40.001.801.702.00+0.10+5.88%236983.15%
PBF220916C000410002022-06-23 10:58AM EDT41.002.201.501.800.00-29082.67%
PBF220916C000420002022-06-22 3:23PM EDT42.002.651.251.750.00-11182.86%
PBF220916C000430002022-06-16 10:12AM EDT43.003.261.151.550.00-4582.76%
PBF220916C000440002022-06-30 1:57PM EDT44.001.001.051.300.00-16581.69%
PBF220916C000450002022-06-29 12:13PM EDT45.001.650.951.200.00-173282.13%
PBF220916C000460002022-06-23 12:42PM EDT46.001.050.851.100.00-230282.32%
PBF220916C000470002022-06-22 9:38AM EDT47.001.700.701.000.00-111981.49%
PBF220916C000480002022-06-24 10:35AM EDT48.001.050.650.900.00-908381.84%
PBF220916C000490002022-06-23 10:05AM EDT49.001.350.550.900.00--182.72%
PBF220916C000500002022-06-28 11:50AM EDT50.001.150.500.750.00-650981.74%
PBF220916C000550002022-06-22 9:37AM EDT55.000.750.250.450.00-238480.86%
PBF220916C000600002022-06-29 3:07PM EDT60.000.400.050.400.00-1282.23%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220916P000100002022-03-16 3:50PM EDT10.000.750.000.750.00-1011165.82%
PBF220916P000120002022-04-11 3:10PM EDT12.000.420.100.750.00-510145.51%
PBF220916P000140002022-04-19 3:58PM EDT14.000.400.300.600.00-56126.17%
PBF220916P000150002022-06-07 10:29AM EDT15.000.140.250.550.00-16113.18%
PBF220916P000190002022-06-13 11:28AM EDT19.000.550.650.900.00-1198.73%
PBF220916P000200002022-04-07 12:03PM EDT20.002.501.301.600.00-300194114.36%
PBF220916P000220002022-06-22 3:44PM EDT22.000.951.151.400.00-110291.41%
PBF220916P000240002022-05-24 9:30AM EDT24.002.450.000.000.00-5912.50%
PBF220916P000250002022-06-30 12:48PM EDT25.002.451.952.350.00-13588.62%
PBF220916P000260002022-06-21 9:30AM EDT26.001.752.302.700.00-2687.57%
PBF220916P000270002022-06-23 11:00AM EDT27.002.502.703.100.00-1186.91%
PBF220916P000280002022-06-14 11:15AM EDT28.001.703.103.400.00-1184.57%
PBF220916P000290002022-05-31 10:32AM EDT29.002.954.004.400.00--193.16%
PBF220916P000300002022-06-30 10:44AM EDT30.005.004.004.400.00-223082.96%
PBF220916P000310002022-06-24 3:50PM EDT31.004.854.605.100.00-22284.42%
PBF220916P000320002022-06-24 3:50PM EDT32.005.505.205.500.00-2082.57%
PBF220916P000330002022-06-29 3:27PM EDT33.005.405.806.200.00-2282.86%
PBF220916P000340002022-06-06 10:07AM EDT34.003.316.406.900.00-41282.59%
PBF220916P000350002022-06-24 3:50PM EDT35.007.477.107.600.00-6782.74%
PBF220916P000360002022-06-22 1:39PM EDT36.006.107.708.200.00-303080.52%
PBF220916P000370002022-06-13 3:25PM EDT37.005.728.509.000.00-1481.59%
PBF220916P000390002022-06-21 10:17AM EDT39.006.7010.0010.500.00-210480.47%
PBF220916P000400002022-06-21 10:50AM EDT40.007.1810.8011.200.00-202979.20%
PBF220916P000410002022-06-10 12:15PM EDT41.006.7011.6012.100.00-1279.64%
PBF220916P000420002022-06-13 12:58PM EDT42.007.9012.5012.900.00-514079.74%
PBF220916P000440002022-06-14 2:35PM EDT44.009.4014.2014.600.00-185278.86%
PBF220916P000450002022-06-13 9:57AM EDT45.0010.2815.1015.500.00-2079.15%
PBF220916P000500002022-06-16 9:30AM EDT50.0015.3019.7020.100.00-75979.49%
PBF220916P000600002022-06-14 10:50AM EDT60.0020.6028.9029.800.00--254.69%