New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.10+0.08 (+0.28%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230120C000030002022-06-17 11:17AM EDT3.0029.5325.6026.200.00-1467157.81%
PBF230120C000050002022-06-03 3:31PM EDT5.0033.5023.6024.600.00-415850.00%
PBF230120C000070002022-05-24 9:37AM EDT7.0022.700.000.000.00-12180.00%
PBF230120C000100002022-06-21 3:59PM EDT10.0026.0019.0020.000.00-645898.93%
PBF230120C000120002022-06-23 12:45PM EDT12.0019.1017.4018.200.00-3546097.17%
PBF230120C000150002022-06-14 2:06PM EDT15.0025.4115.0016.100.00-17197.66%
PBF230120C000170002022-05-02 10:22AM EDT17.0014.6017.7018.300.00-5173173.78%
PBF230120C000200002022-06-23 12:43PM EDT20.0012.9011.5012.100.00-1082387.45%
PBF230120C000220002022-06-06 2:24PM EDT22.0020.9610.3010.800.00-4533785.72%
PBF230120C000250002022-06-16 9:37AM EDT25.0014.008.509.500.00-11,25285.28%
PBF230120C000270002022-06-30 10:58AM EDT27.008.307.508.400.00-33,06683.23%
PBF230120C000280002022-06-06 2:24PM EDT28.0016.557.208.000.00--084.01%
PBF230120C000300002022-06-30 2:46PM EDT30.006.956.407.100.00-42,20182.91%
PBF230120C000320002022-06-23 12:40PM EDT32.006.595.606.400.00-155982.10%
PBF230120C000330002022-06-28 9:30AM EDT33.0011.305.306.100.00-10082.25%
PBF230120C000340002022-06-29 11:22AM EDT34.007.295.005.700.00-24781.62%
PBF230120C000350002022-06-29 9:45AM EDT35.007.104.605.500.00-136281.40%
PBF230120C000370002022-06-03 12:12PM EDT37.008.704.104.800.00-202080.40%
PBF230120C000380002022-06-21 1:50PM EDT38.007.303.904.600.00--1580.79%
PBF230120C000390002022-06-17 2:27PM EDT39.005.803.604.300.00-1479.88%
PBF230120C000400002022-06-28 10:04AM EDT40.005.903.404.100.00-11079.98%
PBF230120C000410002022-06-21 1:39PM EDT41.006.303.304.100.00-323381.74%
PBF230120C000420002022-06-16 3:40PM EDT42.006.003.003.800.00-310680.40%
PBF230120C000440002022-06-14 12:35PM EDT44.008.202.703.500.00-101280.91%
PBF230120C000450002022-06-30 11:55AM EDT45.003.002.503.200.00-1022179.74%
PBF230120C000460002022-06-30 9:35AM EDT46.003.002.353.200.00-4780.66%
PBF230120C000470002022-06-15 11:47AM EDT47.005.702.252.950.00--080.22%
PBF230120C000490002022-06-06 9:30AM EDT49.003.501.952.700.00--179.98%
PBF230120C000500002022-06-30 3:07PM EDT50.002.201.802.600.00-203,30179.88%
PBF230120C000550002022-06-13 3:36PM EDT55.004.001.401.950.00-12579.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230120P000030002022-06-23 1:55PM EDT3.000.050.000.100.00-22,340141.41%
PBF230120P000050002022-06-28 10:29AM EDT5.000.200.000.750.00-111,199157.81%
PBF230120P000070002022-05-03 11:27AM EDT7.000.500.000.350.00-24,124108.79%
PBF230120P000100002022-04-29 3:31PM EDT10.000.640.150.850.00-716,150104.59%
PBF230120P000120002022-04-01 10:07AM EDT12.001.100.751.150.00-5575106.64%
PBF230120P000150002022-06-30 9:30AM EDT15.001.120.002.900.00-110097.66%
PBF230120P000170002022-02-16 4:32PM EDT17.004.403.204.200.00--10130.05%
PBF230120P000200002022-06-24 9:30AM EDT20.002.152.452.850.00-12,67186.62%
PBF230120P000220002022-06-30 9:30AM EDT22.003.043.103.700.00--184.96%
PBF230120P000250002022-06-24 9:30AM EDT25.003.964.504.800.00-21481.93%
PBF230120P000270002022-06-30 9:47AM EDT27.005.105.406.000.00-11781.35%
PBF230120P000280002022-06-28 12:34PM EDT28.004.506.006.800.00-174382.79%
PBF230120P000300002022-06-24 9:30AM EDT30.006.457.107.800.00-1480.54%
PBF230120P000320002022-06-09 2:08PM EDT32.004.308.309.100.00-1479.79%
PBF230120P000340002022-06-09 1:58PM EDT34.005.009.6010.400.00--478.76%
PBF230120P000350002022-06-21 9:59AM EDT35.007.1010.3011.000.00-101177.95%
PBF230120P000370002022-06-03 11:22AM EDT37.008.0411.8012.600.00-101078.66%
PBF230120P000400002022-06-13 3:08PM EDT40.0010.0014.1014.800.00-1077.64%
PBF230120P000450002022-06-06 3:32PM EDT45.0011.3018.1018.900.00--176.59%
PBF230120P000460002022-06-22 11:14AM EDT46.0015.5018.9019.700.00--275.83%