PBF - PBF Energy Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231020C000150002022-11-08 12:40PM EDT15.0032.5018.4019.100.00-1290.00%
PBF231020C000180002022-10-18 9:48AM EDT18.0026.7028.9030.600.00-34376.95%
PBF231020C000200002023-05-08 1:06PM EDT20.0013.6015.9016.600.00-2372.71%
PBF231020C000230002023-02-27 11:35AM EDT23.0022.8021.6022.500.00-43223.58%
PBF231020C000250002023-05-08 2:24PM EDT25.009.9011.8012.500.00-1469.29%
PBF231020C000280002023-03-01 11:33AM EDT28.0020.2017.1017.600.00-1020175.17%
PBF231020C000300002023-05-26 1:02PM EDT30.0011.108.008.400.00-207659.69%
PBF231020C000320002023-05-17 10:19AM EDT32.007.706.807.100.00-211858.45%
PBF231020C000350002023-05-30 1:13PM EDT35.007.405.205.400.00-1001,03656.62%
PBF231020C000370002023-05-31 10:17AM EDT37.005.004.304.500.00-2263855.93%
PBF231020C000400002023-05-17 1:30PM EDT40.004.403.103.300.00-45454.15%
PBF231020C000420002023-05-31 9:52AM EDT42.003.302.552.700.00-448554.00%
PBF231020C000450002023-06-01 10:52AM EDT45.002.001.702.00-0.35-14.89%110252.71%
PBF231020C000470002023-05-24 9:30AM EDT47.002.351.301.550.00-113951.64%
PBF231020C000500002023-05-31 11:41AM EDT50.001.300.851.100.00-1057350.78%
PBF231020C000550002023-05-22 10:46AM EDT55.001.000.450.650.00-5713350.78%
PBF231020C000600002023-05-22 10:18AM EDT60.000.550.200.350.00-25952.20%
PBF231020C000650002023-05-15 2:08PM EDT65.000.280.050.350.00-55652.25%
PBF231020C000700002023-05-18 3:47PM EDT70.000.230.000.250.00-13652.93%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231020P000150002023-04-27 2:59PM EDT15.000.150.000.750.00-102992.38%
PBF231020P000180002023-05-08 9:51AM EDT18.000.500.000.350.00-1663.87%
PBF231020P000200002023-05-23 12:01PM EDT20.000.350.250.400.00-13163.09%
PBF231020P000230002023-05-26 3:13PM EDT23.000.500.550.750.00-12960.64%
PBF231020P000250002023-05-18 11:16AM EDT25.001.000.851.050.00-488,41458.69%
PBF231020P000280002023-05-23 1:08PM EDT28.001.251.501.700.00-11956.35%
PBF231020P000300002023-05-23 12:21PM EDT30.001.702.102.200.00-22854.52%
PBF231020P000320002023-05-25 3:27PM EDT32.002.302.803.000.00-3562153.78%
PBF231020P000350002023-05-26 3:53PM EDT35.003.104.104.300.00-61,01651.76%
PBF231020P000370002023-05-19 11:13AM EDT37.004.805.105.300.00-72650.09%
PBF231020P000400002023-05-19 11:23AM EDT40.006.506.907.200.00-517750.51%
PBF231020P000420002023-05-19 11:12AM EDT42.007.708.308.500.00-223948.68%
PBF231020P000450002023-05-19 11:06AM EDT45.009.5010.5010.800.00-2132347.80%
PBF231020P000500002023-05-10 11:28AM EDT50.0015.0514.6015.100.00-82947.36%
PBF231020P000550002023-05-18 1:57PM EDT55.0018.0519.2019.800.00-11749.17%
PBF231020P000600002023-04-03 10:11AM EDT60.0018.8725.5027.100.00-152883.64%
PBF231020P000650002023-04-28 12:29PM EDT65.0029.9525.5026.100.00-100.00%