New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.52+1.36 (+3.87%)
At close: 04:00PM EDT
36.89 +0.37 (+1.01%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221216C000050002022-04-07 3:46PM EDT5.0021.1025.1027.300.00-8170.00%
PBF221216C000080002022-06-17 3:56PM EDT8.0025.0019.6020.400.00-6480.00%
PBF221216C000100002022-09-23 1:33PM EDT10.0020.000.000.000.00-200.00%
PBF221216C000130002022-08-01 1:24PM EDT13.0019.8019.5022.600.00-21310.00%
PBF221216C000150002022-09-09 11:02AM EDT15.0019.120.000.000.00-5600.00%
PBF221216C000170002022-08-26 11:10AM EDT17.0020.7613.3014.100.00-5360.00%
PBF221216C000180002022-08-26 11:16AM EDT18.0019.7312.4013.000.00-550.00%
PBF221216C000190002022-08-16 11:14AM EDT19.0015.649.8010.500.00-220.00%
PBF221216C000200002022-09-06 9:31AM EDT20.0015.000.000.000.00-200.00%
PBF221216C000210002022-09-16 12:44PM EDT21.008.060.000.000.00-21200.00%
PBF221216C000220002022-08-26 11:10AM EDT22.0016.359.109.500.00-5340.00%
PBF221216C000230002022-09-20 10:03AM EDT23.007.900.000.000.00-100.00%
PBF221216C000250002022-10-03 10:46AM EDT25.0011.950.000.000.00-4500.00%
PBF221216C000260002022-08-23 9:34AM EDT26.0013.355.108.900.00-10090.00%
PBF221216C000270002022-09-27 9:45AM EDT27.007.000.000.000.00-500.00%
PBF221216C000280002022-10-03 3:53PM EDT28.0010.200.000.000.00-5000.00%
PBF221216C000290002022-09-29 3:31PM EDT29.007.700.000.000.00-100.00%
PBF221216C000300002022-10-03 10:46AM EDT30.008.200.000.000.00-1500.00%
PBF221216C000310002022-09-28 1:25PM EDT31.007.070.000.000.00-1100.00%
PBF221216C000320002022-10-03 3:51PM EDT32.007.600.000.000.00-6000.00%
PBF221216C000330002022-09-30 12:12PM EDT33.006.370.000.000.00-100.00%
PBF221216C000340002022-10-03 2:38PM EDT34.006.400.000.000.00-1200.00%
PBF221216C000350002022-10-03 10:06AM EDT35.005.230.000.000.00-600.00%
PBF221216C000360002022-10-03 12:12PM EDT36.005.100.000.000.00-100.00%
PBF221216C000370002022-10-03 3:46PM EDT37.004.990.000.000.00-2000.78%
PBF221216C000380002022-09-28 12:21PM EDT38.003.500.000.000.00-103.13%
PBF221216C000390002022-09-28 3:25PM EDT39.003.400.000.000.00-38003.13%
PBF221216C000400002022-10-03 10:29AM EDT40.003.280.000.000.00-206.25%
PBF221216C000410002022-09-20 12:05PM EDT41.001.000.000.000.00-206.25%
PBF221216C000420002022-09-28 1:17PM EDT42.002.340.000.000.00-306.25%
PBF221216C000430002022-09-15 10:56AM EDT43.000.870.000.000.00-506.25%
PBF221216C000440002022-09-28 1:17PM EDT44.001.900.000.000.00-8012.50%
PBF221216C000450002022-10-03 3:22PM EDT45.002.200.000.000.00-30012.50%
PBF221216C000460002022-07-12 3:39PM EDT46.001.702.202.850.00-1083.64%
PBF221216C000470002022-09-28 3:26PM EDT47.001.450.000.000.00-2012.50%
PBF221216C000490002022-08-23 9:36AM EDT49.002.550.000.000.00-1112.50%
PBF221216C000500002022-10-03 3:02PM EDT50.001.300.000.000.00-52012.50%
PBF221216C000550002022-08-11 3:02PM EDT55.001.050.450.800.00-12469.58%
PBF221216C000600002022-07-29 3:31PM EDT60.000.800.751.050.00-11187.45%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221216P000030002022-02-01 1:42PM EDT3.000.270.000.100.00-28560251.56%
PBF221216P000050002022-02-01 1:42PM EDT5.000.600.000.350.00-12381241.80%
PBF221216P000080002022-03-15 12:00PM EDT8.000.640.050.500.00-3555200.78%
PBF221216P000100002022-04-11 3:09PM EDT10.000.570.002.150.00-434241.50%
PBF221216P000130002022-04-19 3:59PM EDT13.000.760.550.950.00-59176.66%
PBF221216P000150002022-07-12 11:20AM EDT15.001.100.050.750.00-1048132.23%
PBF221216P000170002022-09-16 11:14AM EDT17.000.620.000.000.00--050.00%
PBF221216P000180002022-09-16 11:14AM EDT18.000.740.000.000.00--025.00%
PBF221216P000200002022-09-15 2:46PM EDT20.001.000.000.000.00-25025.00%
PBF221216P000210002022-09-15 11:20AM EDT21.001.300.000.000.00-2025.00%
PBF221216P000220002022-09-26 11:17AM EDT22.001.100.000.000.00-2025.00%
PBF221216P000230002022-09-28 9:53AM EDT23.000.950.000.000.00-10025.00%
PBF221216P000240002022-09-15 3:21PM EDT24.002.050.000.000.00-11025.00%
PBF221216P000250002022-09-19 12:03PM EDT25.002.450.000.000.00-34025.00%
PBF221216P000260002022-09-21 10:52AM EDT26.002.500.000.000.00-49012.50%
PBF221216P000270002022-09-23 1:54PM EDT27.003.020.000.000.00-1012.50%
PBF221216P000280002022-10-03 2:31PM EDT28.001.570.000.000.00-2012.50%
PBF221216P000290002022-09-16 9:57AM EDT29.004.470.000.000.00-1012.50%
PBF221216P000300002022-10-03 1:55PM EDT30.002.220.000.000.00-5012.50%
PBF221216P000310002022-10-03 2:01PM EDT31.002.530.000.000.00-5012.50%
PBF221216P000320002022-09-28 2:34PM EDT32.003.300.000.000.00-1406.25%
PBF221216P000330002022-10-03 2:15PM EDT33.003.220.000.000.00-206.25%
PBF221216P000340002022-09-27 10:39AM EDT34.005.300.000.000.00-103.13%
PBF221216P000350002022-10-03 1:55PM EDT35.004.230.000.000.00-1003.13%
PBF221216P000360002022-09-12 10:35AM EDT36.005.900.000.000.00-1900.78%
PBF221216P000370002022-09-29 10:02AM EDT37.006.300.000.000.00--00.00%
PBF221216P000380002022-10-03 10:06AM EDT38.006.300.000.000.00-200.00%
PBF221216P000390002022-09-19 9:47AM EDT39.0011.700.000.000.00-100.00%
PBF221216P000400002022-10-03 1:55PM EDT40.007.060.000.000.00-500.00%
PBF221216P000420002022-06-13 3:54PM EDT42.0010.8016.4016.900.00-3016201.86%
PBF221216P000440002022-06-13 3:54PM EDT44.0012.1018.0018.700.00-3016205.40%
PBF221216P000450002022-06-09 2:36PM EDT45.009.8017.7018.300.00-13188.26%
PBF221216P000480002022-06-17 2:35PM EDT48.0017.2020.9021.300.00-22200.83%
PBF221216P000550002022-08-17 10:55AM EDT55.0020.4026.4027.300.00-22203.44%
PBF221216P000600002022-08-17 11:00AM EDT60.0024.8031.4032.500.00-22217.97%