New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.65-1.09 (-2.33%)
At close: 01:00PM EST
45.00 -0.65 (-1.42%)
After hours: 04:21PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616C000100002022-03-14 9:26AM EST10.0013.6015.0020.000.00--00.00%
PBF230616C000150002022-09-12 11:58AM EST15.0019.5024.7026.000.00-120.00%
PBF230616C000170002022-03-13 11:12PM EST17.0012.000.000.000.00--00.00%
PBF230616C000200002022-09-28 11:20AM EST20.0017.1026.3027.200.00-1692.14%
PBF230616C000220002022-09-28 8:36AM EST22.0014.2024.7027.300.00-44107.45%
PBF230616C000250002022-11-21 1:38PM EST25.0022.980.000.000.00-200.00%
PBF230616C000270002022-10-27 9:51AM EST27.0022.3020.4021.600.00-1083.69%
PBF230616C000300002022-11-17 10:02AM EST30.0018.920.000.000.00-1000.00%
PBF230616C000320002022-11-21 11:00AM EST32.0016.200.000.000.00-2000.00%
PBF230616C000330002022-11-23 11:02AM EST33.0016.990.000.000.00-2800.00%
PBF230616C000340002022-11-03 11:23AM EST34.0016.300.000.000.00--00.00%
PBF230616C000350002022-11-11 10:13AM EST35.0017.700.000.000.00-100.00%
PBF230616C000370002022-09-13 12:42PM EST37.006.4012.9013.400.00-153067.14%
PBF230616C000390002022-11-01 1:56PM EST39.0013.300.000.000.00-800.00%
PBF230616C000400002022-11-21 1:01PM EST40.0012.400.000.000.00-14700.00%
PBF230616C000410002022-10-21 1:58PM EST41.0011.7511.7012.400.00-1175.46%
PBF230616C000420002022-11-02 9:21AM EST42.0011.500.000.000.00-5000.00%
PBF230616C000450002022-11-18 9:47AM EST45.009.500.000.000.00-100.00%
PBF230616C000470002022-11-21 10:15AM EST47.008.550.000.000.00-2000.78%
PBF230616C000480002022-11-23 9:36AM EST48.008.690.000.000.00--01.56%
PBF230616C000500002022-11-21 12:03PM EST50.007.800.000.000.00-203.13%
PBF230616C000550002022-11-21 10:03AM EST55.005.900.000.000.00-1406.25%
PBF230616C000600002022-11-18 11:30AM EST60.005.100.000.000.00-606.25%
PBF230616C000650002022-11-16 12:10PM EST65.004.400.000.000.00--012.50%
PBF230616C000700002022-11-07 1:23PM EST70.003.900.000.000.00--012.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616P000030002022-02-01 12:25PM EST3.000.330.000.000.00-282950.00%
PBF230616P000050002022-02-01 12:25PM EST5.000.740.005.000.00--12339.45%
PBF230616P000080002022-07-19 10:41AM EST8.000.500.000.700.00--0140.23%
PBF230616P000100002022-08-02 8:49AM EST10.001.320.001.500.00-2681145.41%
PBF230616P000130002022-10-25 11:15AM EST13.000.400.000.750.00-528103.32%
PBF230616P000220002022-11-17 9:31AM EST22.001.100.000.000.00-5025.00%
PBF230616P000250002022-11-22 12:16PM EST25.001.400.000.000.00-5025.00%
PBF230616P000270002022-11-11 9:56AM EST27.001.700.000.000.00-35012.50%
PBF230616P000320002022-11-21 10:31AM EST32.003.350.000.000.00--012.50%
PBF230616P000340002022-11-04 2:48PM EST34.003.840.000.000.00-4012.50%
PBF230616P000350002022-10-27 9:17AM EST35.004.253.504.300.00-1069.36%
PBF230616P000370002022-11-16 10:15AM EST37.004.200.000.000.00-206.25%
PBF230616P000380002022-10-27 10:32AM EST38.005.404.605.500.00--068.12%
PBF230616P000390002022-10-21 9:35AM EST39.006.905.305.800.00-313168.41%
PBF230616P000400002022-10-13 10:22AM EST40.007.905.606.000.00--366.41%
PBF230616P000410002022-11-22 1:07PM EST41.005.800.000.000.00--03.13%
PBF230616P000450002022-11-17 9:32AM EST45.008.290.000.000.00-200.78%
PBF230616P000470002022-11-21 10:15AM EST47.009.650.000.000.00-2000.00%
PBF230616P000500002022-11-23 10:11AM EST50.0010.680.000.000.00-500.00%
PBF230616P000600002022-11-23 10:11AM EST60.0017.380.000.000.00-500.00%
PBF230616P000700002022-11-11 9:40AM EST70.0024.600.000.000.00--00.00%