New Zealand markets close in 5 hours 56 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.33+2.48 (+8.31%)
At close: 04:00PM EDT
32.20 -0.13 (-0.40%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230317C000170002022-07-28 10:29AM EDT17.0015.0020.4021.600.00--6193.73%
PBF230317C000180002022-07-28 10:29AM EDT18.0014.3019.6021.000.00--2187.89%
PBF230317C000190002022-08-16 11:14AM EDT19.0016.4010.7011.300.00-230.00%
PBF230317C000200002022-09-23 11:51AM EDT20.0011.6013.8014.500.00-2288.13%
PBF230317C000220002022-07-20 12:03PM EDT22.009.8015.5016.400.00--2140.55%
PBF230317C000240002022-09-16 12:32PM EDT24.007.5011.0011.600.00--283.06%
PBF230317C000250002022-09-20 10:03AM EDT25.008.0010.4010.800.00-1181.27%
PBF230317C000260002022-09-27 12:06PM EDT26.009.409.5010.40+1.40+17.50%2279.98%
PBF230317C000270002022-09-22 10:15AM EDT27.008.409.109.600.00--079.10%
PBF230317C000280002022-09-27 10:26AM EDT28.009.208.609.00+2.10+29.58%2478.59%
PBF230317C000290002022-09-01 10:07AM EDT29.008.208.008.500.00--377.76%
PBF230317C000300002022-09-16 12:34PM EDT30.004.707.508.000.00-3012977.30%
PBF230317C000320002022-09-15 10:59AM EDT32.004.306.407.000.00-2574.98%
PBF230317C000330002022-08-30 9:59AM EDT33.008.005.906.500.00-303573.77%
PBF230317C000340002022-09-22 12:06PM EDT34.005.805.506.100.00-204873.46%
PBF230317C000350002022-09-27 9:59AM EDT35.005.255.305.60-0.25-4.55%414173.49%
PBF230317C000360002022-09-08 9:55AM EDT36.006.324.805.400.00-1173.27%
PBF230317C000370002022-09-21 2:37PM EDT37.003.504.605.000.00--1073.39%
PBF230317C000380002022-09-06 9:31AM EDT38.006.004.204.700.00-1472.73%
PBF230317C000390002022-08-31 2:22PM EDT39.005.853.904.400.00--172.45%
PBF230317C000400002022-09-22 2:23PM EDT40.003.703.704.000.00-2115971.96%
PBF230317C000410002022-09-20 10:41AM EDT41.002.253.403.900.00-2472.44%
PBF230317C000420002022-07-28 9:31AM EDT42.004.705.806.300.00--2102.47%
PBF230317C000430002022-09-27 9:59AM EDT43.003.232.903.40-3.07-48.73%3371.70%
PBF230317C000500002022-09-19 12:32PM EDT50.001.111.702.150.00-4270.63%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230317P000150002022-09-12 1:22PM EDT15.000.600.500.750.00-51688.09%
PBF230317P000200002022-09-16 9:44AM EDT20.002.001.251.650.00-2480.32%
PBF230317P000240002022-09-23 1:54PM EDT24.003.022.302.800.00-1176.44%
PBF230317P000250002022-09-15 1:47PM EDT25.003.702.653.100.00-1375.39%
PBF230317P000260002022-08-30 3:03PM EDT26.003.203.003.400.00--174.02%
PBF230317P000270002022-09-14 12:24PM EDT27.003.803.403.800.00-1311373.41%
PBF230317P000280002022-08-30 12:22PM EDT28.004.203.704.200.00-5671.83%
PBF230317P000290002022-09-16 12:34PM EDT29.006.154.104.700.00--3071.24%
PBF230317P000300002022-09-22 1:17PM EDT30.004.804.605.100.00-101670.34%
PBF230317P000320002022-08-22 9:30AM EDT32.005.500.000.000.00-110.39%
PBF230317P000330002022-09-01 9:30AM EDT33.006.606.006.700.00-2467.80%
PBF230317P000340002022-08-29 9:45AM EDT34.006.106.707.200.00-1267.55%
PBF230317P000350002022-08-29 2:15PM EDT35.006.127.407.800.00-1267.60%
PBF230317P000370002022-07-25 1:07PM EDT37.0012.007.007.500.00--151.00%
PBF230317P000380002022-08-22 3:13PM EDT38.008.4010.7011.200.00-1182.15%
PBF230317P000390002022-08-23 2:50PM EDT39.008.409.9010.500.00-131265.38%
PBF230317P000400002022-08-23 2:51PM EDT40.009.0010.7011.200.00-101065.38%
PBF230317P000430002022-08-23 9:46AM EDT43.0010.9013.3015.600.00-111179.15%
PBF230317P000450002022-08-23 10:17AM EDT45.0012.1015.2016.100.00-111174.37%