New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.52+1.52 (+3.71%)
At close: 04:00PM EDT
42.05 -0.47 (-1.11%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616C000100002022-03-14 10:26AM EDT10.0013.6015.0020.000.00--00.00%
PBF230616C000150002023-03-14 9:31AM EDT15.0027.300.000.000.00-100.00%
PBF230616C000170002023-01-06 12:26PM EDT17.0023.3122.3023.300.00-20200.00%
PBF230616C000200002022-09-28 12:20PM EDT20.0017.1026.3027.200.00-16231.15%
PBF230616C000220002022-09-28 9:36AM EDT22.0014.2024.7027.300.00-44239.21%
PBF230616C000250002023-02-16 1:08PM EDT25.0021.7215.9016.700.00-480.00%
PBF230616C000270002023-02-21 11:54AM EDT27.0016.0317.0017.500.00-122108.20%
PBF230616C000290002023-02-23 12:47PM EDT29.0015.0012.6014.300.00--3372.41%
PBF230616C000300002023-03-22 12:55PM EDT30.0015.100.000.000.00-1500.00%
PBF230616C000310002023-02-06 2:50PM EDT31.009.2715.1015.700.00-216124.59%
PBF230616C000320002023-02-09 1:58PM EDT32.009.6013.4013.900.00-1221104.54%
PBF230616C000330002023-03-08 10:41AM EDT33.0014.950.000.000.00-200.00%
PBF230616C000340002023-03-16 3:16PM EDT34.009.100.000.000.00-500.00%
PBF230616C000350002023-03-27 11:18AM EDT35.008.200.000.000.00-200.00%
PBF230616C000360002023-02-28 12:32PM EDT36.0010.700.000.000.00-100.00%
PBF230616C000370002023-03-24 12:18PM EDT37.006.400.000.000.00-2500.00%
PBF230616C000380002023-03-27 11:18AM EDT38.006.300.000.000.00-200.00%
PBF230616C000390002023-03-23 11:10AM EDT39.008.000.000.000.00-3000.00%
PBF230616C000400002023-03-27 3:46PM EDT40.006.250.000.000.00-200.00%
PBF230616C000410002023-03-24 3:38PM EDT41.005.000.000.000.00-200.00%
PBF230616C000420002023-03-24 2:34PM EDT42.004.350.000.000.00-3500.00%
PBF230616C000430002023-03-23 2:49PM EDT43.004.000.000.000.00-200.78%
PBF230616C000440002023-03-23 10:51AM EDT44.004.600.000.000.00-701.56%
PBF230616C000450002023-03-23 11:35AM EDT45.004.800.000.000.00-1503.13%
PBF230616C000460002023-03-21 3:09PM EDT46.003.700.000.000.00-103.13%
PBF230616C000470002023-03-22 12:14PM EDT47.004.000.000.000.00-3,54606.25%
PBF230616C000480002023-03-23 11:12AM EDT48.003.400.000.000.00-306.25%
PBF230616C000490002023-03-22 1:39PM EDT49.003.300.000.000.00-206.25%
PBF230616C000500002023-03-24 3:45PM EDT50.001.800.000.000.00-11806.25%
PBF230616C000550002023-03-27 2:47PM EDT55.001.130.000.000.00-1012.50%
PBF230616C000600002023-03-24 2:34PM EDT60.000.500.000.000.00-70012.50%
PBF230616C000650002023-03-20 2:57PM EDT65.000.450.000.000.00-1025.00%
PBF230616C000700002023-02-23 3:53PM EDT70.000.350.001.100.00-3671.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616P000030002022-02-01 1:25PM EDT3.000.330.000.000.00-282950.00%
PBF230616P000050002022-02-01 1:25PM EDT5.000.740.005.000.00--12528.71%
PBF230616P000080002022-07-19 11:41AM EDT8.000.500.000.700.00--0214.84%
PBF230616P000100002023-01-09 11:11AM EDT10.000.050.000.150.00-20112142.97%
PBF230616P000130002023-02-17 11:47AM EDT13.000.100.000.750.00-1158156.45%
PBF230616P000150002022-12-16 4:29PM EDT15.000.400.000.600.00-1010132.62%
PBF230616P000200002023-02-16 4:22PM EDT20.000.100.100.400.00-10011895.51%
PBF230616P000220002023-02-27 4:30PM EDT22.000.250.000.000.00-20025.00%
PBF230616P000250002023-02-28 1:16PM EDT25.000.350.000.000.00-10025.00%
PBF230616P000270002023-02-27 4:31PM EDT27.000.500.000.000.00-20025.00%
PBF230616P000290002023-03-15 12:54PM EDT29.001.500.000.000.00-2025.00%
PBF230616P000300002023-03-22 1:10PM EDT30.000.730.000.000.00-4012.50%
PBF230616P000310002023-03-24 9:43AM EDT31.001.400.000.000.00-2012.50%
PBF230616P000320002023-03-27 3:12PM EDT32.001.050.000.000.00-10012.50%
PBF230616P000330002023-03-27 11:42AM EDT33.001.480.000.000.00-4012.50%
PBF230616P000340002023-03-13 10:58AM EDT34.001.800.000.000.00-2012.50%
PBF230616P000350002023-03-27 9:36AM EDT35.002.050.000.000.00-1012.50%
PBF230616P000360002023-03-24 9:46AM EDT36.003.000.000.000.00-506.25%
PBF230616P000370002023-03-24 10:59AM EDT37.003.370.000.000.00-106.25%
PBF230616P000380002023-03-27 11:42AM EDT38.002.980.000.000.00-406.25%
PBF230616P000390002023-03-24 2:49PM EDT39.003.700.000.000.00-206.25%
PBF230616P000400002023-03-22 10:40AM EDT40.003.380.000.000.00-2003.13%
PBF230616P000410002023-03-27 9:36AM EDT41.004.250.000.000.00-101.56%
PBF230616P000420002023-03-21 2:30PM EDT42.004.400.000.000.00-900.78%
PBF230616P000430002023-03-23 3:56PM EDT43.005.500.000.000.00-100.00%
PBF230616P000440002023-03-22 3:06PM EDT44.004.900.000.000.00-100.00%
PBF230616P000450002023-03-22 3:23PM EDT45.005.500.000.000.00-7100.00%
PBF230616P000460002023-03-21 2:23PM EDT46.006.600.000.000.00-100.00%
PBF230616P000470002023-03-06 11:47AM EDT47.005.100.000.000.00-5000.00%
PBF230616P000480002023-03-13 12:43PM EDT48.009.010.000.000.00-600.00%
PBF230616P000490002023-03-09 10:54AM EDT49.006.290.000.000.00-300.00%
PBF230616P000500002023-03-09 4:56PM EDT50.008.350.000.000.00-2200.00%
PBF230616P000550002023-03-13 1:43PM EDT55.0014.220.000.000.00-200.00%
PBF230616P000600002023-03-08 11:02AM EDT60.0014.020.000.000.00-100.00%
PBF230616P000700002022-11-29 2:27PM EDT70.0029.6029.2029.600.00-1010100.73%