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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230120C000030002022-08-03 9:51AM EDT3.0031.6029.9030.500.00-14670.00%
PBF230120C000050002022-06-03 3:31PM EDT5.0033.5025.1026.600.00-41580.00%
PBF230120C000070002022-09-26 10:42AM EDT7.0024.050.000.000.00-3500.00%
PBF230120C000100002022-07-27 3:08PM EDT10.0021.5026.5027.600.00-1458164.06%
PBF230120C000120002022-08-22 3:35PM EDT12.0024.7017.7018.400.00-184850.00%
PBF230120C000150002022-09-29 3:11PM EDT15.0019.320.000.000.00-100.00%
PBF230120C000170002022-09-20 10:50AM EDT17.0012.900.000.000.00-500.00%
PBF230120C000200002022-10-03 9:30AM EDT20.0018.000.000.000.00-100.00%
PBF230120C000220002022-06-06 2:24PM EDT22.0020.969.009.600.00-453370.00%
PBF230120C000250002022-09-27 9:51AM EDT25.009.200.000.000.00-1000.00%
PBF230120C000270002022-09-14 3:36PM EDT27.007.200.000.000.00-20700.00%
PBF230120C000280002022-08-30 10:35AM EDT28.009.369.009.400.00-2852.64%
PBF230120C000290002022-09-21 3:00PM EDT29.005.500.000.000.00-3100.00%
PBF230120C000300002022-10-03 9:50AM EDT30.009.470.000.000.00-200.00%
PBF230120C000310002022-09-13 10:46AM EDT31.006.100.000.000.00-1200.00%
PBF230120C000320002022-10-03 3:30PM EDT32.008.600.000.000.00-100.00%
PBF230120C000330002022-09-20 3:51PM EDT33.003.710.000.000.00-100.00%
PBF230120C000340002022-09-28 11:05AM EDT34.005.900.000.000.00-100.00%
PBF230120C000350002022-09-30 3:49PM EDT35.006.200.000.000.00-1300.00%
PBF230120C000360002022-08-15 12:21PM EDT36.005.343.303.700.00-52843.53%
PBF230120C000370002022-10-03 2:43PM EDT37.005.800.000.000.00-25000.78%
PBF230120C000380002022-09-21 11:02AM EDT38.002.100.000.000.00-101.56%
PBF230120C000390002022-07-27 2:20PM EDT39.003.805.506.200.00-131486.08%
PBF230120C000400002022-10-03 9:47AM EDT40.004.500.000.000.00-1003.13%
PBF230120C000410002022-09-27 10:08AM EDT41.002.650.000.000.00-206.25%
PBF230120C000420002022-09-29 1:29PM EDT42.003.000.000.000.00-106.25%
PBF230120C000430002022-08-02 3:01PM EDT43.003.402.102.950.00-102359.52%
PBF230120C000440002022-07-27 2:41PM EDT44.002.753.804.400.00-131383.35%
PBF230120C000450002022-09-27 9:49AM EDT45.001.470.000.000.00-10012.50%
PBF230120C000460002022-08-25 3:56PM EDT46.004.000.951.300.00-11551.03%
PBF230120C000470002022-10-03 12:54PM EDT47.002.350.000.000.00-19012.50%
PBF230120C000480002022-08-25 12:31PM EDT48.003.500.801.050.00-20020051.86%
PBF230120C000490002022-08-09 9:45AM EDT49.001.611.602.350.00-5769.12%
PBF230120C000500002022-09-29 10:08AM EDT50.001.570.000.000.00-4012.50%
PBF230120C000550002022-09-19 10:42AM EDT55.000.360.000.000.00-10012.50%
PBF230120C000600002022-08-19 3:51PM EDT60.001.160.100.550.00-303256.45%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230120P000030002022-06-23 1:55PM EDT3.000.050.000.100.00-22,340207.81%
PBF230120P000050002022-08-02 9:30AM EDT5.000.050.000.000.00-111,19950.00%
PBF230120P000070002022-09-22 1:34PM EDT7.000.110.000.000.00-10050.00%
PBF230120P000100002022-08-22 3:46PM EDT10.000.190.050.300.00-56,155130.08%
PBF230120P000120002022-04-01 10:07AM EDT12.001.100.751.150.00-5575166.50%
PBF230120P000150002022-08-23 1:34PM EDT15.000.450.300.900.00-6107120.22%
PBF230120P000170002022-09-12 1:23PM EDT17.000.550.000.000.00-5025.00%
PBF230120P000200002022-09-27 11:30AM EDT20.000.950.000.000.00-10025.00%
PBF230120P000220002022-09-21 1:48PM EDT22.001.570.000.000.00-12025.00%
PBF230120P000250002022-09-23 10:30AM EDT25.002.700.000.000.00-30012.50%
PBF230120P000270002022-08-19 10:12AM EDT27.002.503.804.100.00-129115.45%
PBF230120P000280002022-09-23 11:56AM EDT28.004.150.000.000.00-10012.50%
PBF230120P000290002022-09-13 9:39AM EDT29.003.600.000.000.00-5012.50%
PBF230120P000300002022-10-03 11:34AM EDT30.003.000.000.000.00-1006.25%
PBF230120P000310002022-10-03 2:01PM EDT31.003.270.000.000.00-506.25%
PBF230120P000320002022-09-20 3:02PM EDT32.006.000.000.000.00-406.25%
PBF230120P000330002022-09-30 12:56PM EDT33.004.200.000.000.00-106.25%
PBF230120P000340002022-09-28 12:19PM EDT34.005.200.000.000.00-103.13%
PBF230120P000350002022-09-28 11:19AM EDT35.006.000.000.000.00-101.56%
PBF230120P000360002022-08-18 3:48PM EDT36.006.209.409.900.00-2020127.91%
PBF230120P000370002022-09-28 9:49AM EDT37.007.200.000.000.00-400.00%
PBF230120P000400002022-09-26 9:36AM EDT40.0011.800.000.000.00-100.00%
PBF230120P000430002022-08-29 11:10AM EDT43.009.9011.0011.500.00-1288.43%
PBF230120P000450002022-08-29 11:33AM EDT45.0011.2012.5013.000.00-8988.82%
PBF230120P000460002022-06-22 11:14AM EDT46.0015.5020.0020.600.00--2174.93%
PBF230120P000470002022-09-29 2:23PM EDT47.0014.800.000.000.00--00.00%
PBF230120P000490002022-08-23 11:52AM EDT49.0014.2017.0017.500.00-77107.06%
PBF230120P000500002022-09-29 10:00AM EDT50.0016.600.000.000.00--00.00%
PBF230120P000600002022-08-23 11:52AM EDT60.0023.5027.0028.500.00-11125.68%