New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.78+0.76 (+2.64%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221216C000050002022-04-07 3:46PM EDT5.0021.1025.1027.300.00-817262.31%
PBF221216C000080002022-06-17 3:56PM EDT8.0025.0021.9023.000.00-648149.51%
PBF221216C000100002022-04-12 3:05PM EDT10.0016.0018.8019.900.00-21185.55%
PBF221216C000130002022-04-27 9:48AM EDT13.0014.7020.1021.100.00-10131196.63%
PBF221216C000150002022-06-22 11:17AM EDT15.0020.2016.1016.800.00-159115.23%
PBF221216C000170002022-04-05 12:31PM EDT17.0011.0515.8016.200.00-2036134.47%
PBF221216C000190002022-05-03 11:17AM EDT19.0013.5016.8018.200.00-23184.99%
PBF221216C000200002022-05-20 9:37AM EDT20.0012.8014.6015.000.00-4454141.41%
PBF221216C000220002022-06-08 1:17PM EDT22.0022.8510.8011.500.00-202995.29%
PBF221216C000250002022-05-25 10:07AM EDT25.0010.4010.7011.200.00-59115.33%
PBF221216C000270002022-06-13 11:20AM EDT27.0014.538.008.700.00-1190.58%
PBF221216C000280002022-06-13 1:21PM EDT28.0014.177.408.200.00-242488.96%
PBF221216C000290002022-06-16 2:08PM EDT29.0011.006.907.600.00-1487.11%
PBF221216C000300002022-06-14 3:52PM EDT30.0013.506.707.300.00-528488.92%
PBF221216C000310002022-06-06 10:08AM EDT31.0012.756.106.900.00-5687.21%
PBF221216C000320002022-05-18 10:43AM EDT32.006.807.107.600.00--1102.37%
PBF221216C000330002022-06-30 10:54AM EDT33.005.305.406.100.00-63186.30%
PBF221216C000340002022-06-21 1:06PM EDT34.008.615.105.600.00-11585.21%
PBF221216C000350002022-06-30 2:02PM EDT35.004.674.705.200.00-17783.89%
PBF221216C000360002022-06-21 9:30AM EDT36.006.503.405.100.00-2778.64%
PBF221216C000370002022-06-17 11:55AM EDT37.005.732.804.900.00-102176.86%
PBF221216C000380002022-05-19 10:58AM EDT38.004.415.205.600.00-11199.19%
PBF221216C000390002022-06-08 1:17PM EDT39.0011.262.354.100.00--2074.85%
PBF221216C000400002022-06-28 3:40PM EDT40.005.202.003.900.00-129274.00%
PBF221216C000410002022-06-30 1:41PM EDT41.003.151.853.800.00-43574.90%
PBF221216C000420002022-06-10 10:51AM EDT42.007.702.853.600.00-11682.64%
PBF221216C000430002022-06-13 10:31AM EDT43.006.201.403.500.00-22074.61%
PBF221216C000440002022-06-23 1:27PM EDT44.003.001.653.800.00-24020380.62%
PBF221216C000450002022-06-30 3:46PM EDT45.002.302.453.200.00-23884.16%
PBF221216C000460002022-06-06 3:17PM EDT46.006.651.903.400.00--183.84%
PBF221216C000500002022-06-17 1:32PM EDT50.002.531.202.400.00-30078.83%
PBF221216C000550002022-06-30 11:31AM EDT55.001.250.652.650.00-102484.33%
PBF221216C000600002022-06-28 12:05PM EDT60.001.400.751.950.00-1085.84%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221216P000030002022-02-01 1:42PM EDT3.000.270.000.100.00-28560156.25%
PBF221216P000050002022-02-01 1:42PM EDT5.000.600.000.350.00-12381148.83%
PBF221216P000080002022-03-15 12:00PM EDT8.000.640.050.500.00-3555120.51%
PBF221216P000100002022-04-11 3:09PM EDT10.000.570.002.150.00-434145.41%
PBF221216P000130002022-04-19 3:59PM EDT13.000.760.550.950.00-59102.25%
PBF221216P000150002022-06-16 2:46PM EDT15.000.780.601.250.00-13893.26%
PBF221216P000200002022-04-04 12:56PM EDT20.003.511.752.300.00-14185.35%
PBF221216P000210002022-06-15 2:08PM EDT21.001.622.152.900.00-1020087.87%
PBF221216P000220002022-06-09 11:01AM EDT22.001.302.553.200.00-52886.96%
PBF221216P000230002022-06-07 9:52AM EDT23.001.602.903.300.00-232383.64%
PBF221216P000240002022-06-23 3:48PM EDT24.003.183.103.800.00--1982.15%
PBF221216P000250002022-06-06 11:52AM EDT25.002.133.704.400.00-201184.03%
PBF221216P000260002022-06-15 2:08PM EDT26.002.924.104.800.00--1082.54%
PBF221216P000270002022-06-30 10:11AM EDT27.004.604.605.200.00-173081.45%
PBF221216P000280002022-06-28 2:39PM EDT28.004.205.105.800.00-122681.42%
PBF221216P000290002022-06-30 9:44AM EDT29.005.605.606.300.00-213380.40%
PBF221216P000300002022-06-27 1:10PM EDT30.005.326.106.800.00-254679.10%
PBF221216P000320002022-06-10 1:40PM EDT32.004.507.307.900.00--877.64%
PBF221216P000350002022-06-17 12:00PM EDT35.008.309.209.900.00-108676.29%
PBF221216P000360002022-06-10 2:16PM EDT36.006.209.0010.700.00--471.00%
PBF221216P000390002022-06-09 1:41PM EDT39.006.9012.0012.600.00--173.07%
PBF221216P000400002022-06-17 12:00PM EDT40.0011.6912.7013.600.00-51673.83%
PBF221216P000420002022-06-13 3:54PM EDT42.0010.8014.2015.200.00-301672.80%
PBF221216P000440002022-06-13 3:54PM EDT44.0012.1015.9016.700.00-301671.68%
PBF221216P000450002022-06-09 2:36PM EDT45.009.8016.7017.700.00-1072.34%
PBF221216P000480002022-06-17 2:35PM EDT48.0017.2018.9020.400.00-2269.48%