New Zealand markets open in 3 hours 4 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.98+0.14 (+0.34%)
At close: 04:00PM EST
41.19 +0.21 (+0.51%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231215C000200002023-11-15 2:55PM EST20.0026.5020.4022.900.00-10425.39%
PBF231215C000300002023-08-29 9:23AM EST30.0017.2024.9025.800.00-1311,178.52%
PBF231215C000310002023-09-18 8:30AM EST31.0023.800.000.000.00-230.00%
PBF231215C000320002023-11-13 3:08PM EST32.0012.488.409.500.00-50171.68%
PBF231215C000330002023-10-12 10:43AM EST33.0013.729.8012.000.00-1515325.88%
PBF231215C000340002023-08-16 12:59PM EST34.0014.1020.3020.600.00-19926.66%
PBF231215C000350002023-11-13 11:34AM EST35.009.215.406.400.00-642116.21%
PBF231215C000360002023-11-24 9:36AM EST36.009.754.505.300.00-22892.77%
PBF231215C000370002023-11-22 10:33AM EST37.008.882.805.600.00-511369.73%
PBF231215C000380002023-11-24 11:15AM EST38.007.802.903.300.00-58564.45%
PBF231215C000390002023-11-10 9:57AM EST39.004.952.202.350.00-12253.03%
PBF231215C000400002023-12-04 9:42AM EST40.005.301.451.600.00-28050.10%
PBF231215C000410002023-12-08 2:15PM EST41.001.000.851.00+0.05+5.26%135348.15%
PBF231215C000420002023-12-08 11:45AM EST42.000.550.450.55-0.08-12.70%5092246.00%
PBF231215C000430002023-12-08 2:48PM EST43.000.260.200.35-0.29-52.73%516649.81%
PBF231215C000440002023-12-08 3:06PM EST44.000.120.100.15-0.15-55.56%419047.07%
PBF231215C000450002023-12-08 10:21AM EST45.000.050.000.10-0.09-64.29%1065351.56%
PBF231215C000460002023-12-08 10:27AM EST46.000.070.000.10+0.02+40.00%1968852.34%
PBF231215C000500002023-12-08 11:27AM EST50.000.030.000.05+0.01+50.00%22,49072.66%
PBF231215C000550002023-12-05 3:12PM EST55.000.030.000.050.00-4388101.56%
PBF231215C000600002023-11-22 10:47AM EST60.000.050.000.050.00-3331126.56%
PBF231215C000650002023-11-29 12:27PM EST65.000.030.000.050.00-138148.44%
PBF231215C000700002023-11-16 10:45AM EST70.000.040.000.050.00-184168.75%
PBF231215C000800002023-11-21 2:31PM EST80.000.050.000.050.00--8204.69%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF231215P000200002023-09-26 2:40PM EST20.000.050.000.100.00-220257.81%
PBF231215P000250002023-10-23 9:23AM EST25.000.200.000.000.00-14250.00%
PBF231215P000290002023-08-22 10:56AM EST29.000.300.000.150.00-59143.75%
PBF231215P000300002023-10-05 9:01AM EST30.000.350.000.150.00-7207132.03%
PBF231215P000310002023-08-09 10:12AM EST31.000.390.150.300.00-710150.20%
PBF231215P000320002023-12-06 12:21PM EST32.000.030.000.050.00-12090.63%
PBF231215P000330002023-10-31 1:47PM EST33.000.210.000.100.00-101389.84%
PBF231215P000340002023-11-09 10:02AM EST34.000.190.000.050.00-23671.09%
PBF231215P000350002023-12-07 2:16PM EST35.000.050.000.050.00-123261.72%
PBF231215P000360002023-11-27 3:05PM EST36.000.050.000.100.00-163058.59%
PBF231215P000370002023-12-04 12:45PM EST37.000.050.000.100.00-323556.25%
PBF231215P000380002023-12-07 3:16PM EST38.000.200.100.200.00-429650.20%
PBF231215P000390002023-12-08 3:58PM EST39.000.290.200.30-0.11-27.50%1813248.44%
PBF231215P000400002023-12-07 3:49PM EST40.000.450.450.55-0.30-40.00%1025746.48%
PBF231215P000410002023-12-07 1:48PM EST41.000.750.851.00-0.40-34.78%42,22247.27%
PBF231215P000420002023-12-08 10:57AM EST42.001.101.451.60-0.21-16.03%3330747.56%
PBF231215P000430002023-12-08 1:02PM EST43.002.202.202.35-0.10-4.35%115348.63%
PBF231215P000440002023-12-07 10:41AM EST44.002.503.003.80-0.05-1.96%3020164.55%
PBF231215P000450002023-12-08 9:38AM EST45.003.404.004.60+0.15+4.62%436368.75%
PBF231215P000460002023-12-08 1:59PM EST46.004.904.805.60+0.33+7.22%2750469.73%
PBF231215P000500002023-12-05 9:30AM EST50.006.148.709.600.00-103596.88%
PBF231215P000550002023-11-24 11:49AM EST55.009.7013.0014.600.00-60185.16%
PBF231215P000600002023-10-24 12:32PM EST60.0012.7114.3015.500.00-200.00%
PBF231215P000650002023-08-21 12:19PM EST65.0018.4012.5013.100.00-740.00%
PBF231215P000700002023-09-28 12:02PM EST70.0015.2023.6024.200.00-1100.00%