New Zealand markets close in 4 hours 26 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.17-2.24 (-4.93%)
At close: 04:00PM EST
43.46 +0.29 (+0.67%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231020C000150002022-11-08 11:40AM EST15.0032.5018.4019.100.00-1290.00%
PBF231020C000180002022-10-18 8:48AM EST18.0026.7028.9030.600.00-34148.58%
PBF231020C000200002022-11-30 9:36AM EST20.0023.1522.5023.100.00--10.00%
PBF231020C000250002022-10-12 10:42AM EST25.0019.0025.9026.800.00--3147.14%
PBF231020C000280002022-11-11 10:46AM EST28.0023.809.9010.500.00-20100.00%
PBF231020C000300002022-11-28 10:43AM EST30.0019.0113.9014.300.00-1443.36%
PBF231020C000320002022-12-08 11:52AM EST32.008.7012.2012.700.00-103142.51%
PBF231020C000350002022-12-16 3:02PM EST35.009.4610.2011.500.00-12650.45%
PBF231020C000370002023-01-19 1:18PM EST37.009.7010.9011.700.00-13058.17%
PBF231020C000400002023-01-11 12:54PM EST40.008.009.209.700.00-52855.44%
PBF231020C000420002023-01-27 1:42PM EST42.008.808.408.70-1.10-11.11%1043055.43%
PBF231020C000450002023-01-27 12:24PM EST45.007.507.007.40-0.80-9.64%18954.42%
PBF231020C000470002023-01-23 1:55PM EST47.007.516.106.600.00-111753.48%
PBF231020C000500002023-01-27 12:36PM EST50.005.555.005.50-0.65-10.48%1540052.41%
PBF231020C000550002023-01-27 12:36PM EST55.004.073.704.10-1.03-20.20%156851.87%
PBF231020C000600002023-01-27 12:36PM EST60.003.002.703.00-0.70-18.92%157451.20%
PBF231020C000650002023-01-27 12:36PM EST65.002.221.902.30+0.12+5.71%15150.92%
PBF231020C000700002023-01-20 2:14PM EST70.001.791.401.750.00-52551.00%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231020P000150002023-01-25 1:51PM EST15.000.300.000.400.00-101968.56%
PBF231020P000180002023-01-17 3:06PM EST18.000.700.054.800.00-1015112.16%
PBF231020P000200002022-12-05 12:21PM EST20.001.871.251.650.00-131783.94%
PBF231020P000230002022-12-08 11:52AM EST23.003.001.652.100.00-1616078.22%
PBF231020P000250002023-01-17 11:41AM EST25.001.851.151.300.00-408360.40%
PBF231020P000300002023-01-24 1:55PM EST30.002.002.102.400.00-4856.93%
PBF231020P000320002023-01-24 3:27PM EST32.002.602.652.900.00-1718155.60%
PBF231020P000350002023-01-13 11:29AM EST35.005.113.503.900.00-131853.69%
PBF231020P000370002023-01-05 11:05AM EST37.007.404.204.700.00-1352.76%
PBF231020P000400002023-01-26 9:39AM EST40.005.265.505.800.00-115650.82%
PBF231020P000420002023-01-18 3:45PM EST42.008.506.506.700.00-44723950.62%
PBF231020P000450002023-01-27 10:35AM EST45.007.598.008.40+0.19+2.57%529650.11%
PBF231020P000500002022-11-01 2:41PM EST50.0013.3015.3016.100.00-132377.15%
PBF231020P000550002022-10-26 2:40PM EST55.0017.2015.8016.900.00-4056.31%
PBF231020P000600002023-01-24 11:03AM EST60.0018.0018.2019.100.00-102446.55%