New Zealand markets open in 9 hours 7 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.16+0.70 (+2.03%)
At close: 04:00PM EDT
36.84 +1.68 (+4.78%)
Pre-market: 07:35AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119C000050002022-09-06 2:03PM EDT5.0029.300.000.000.00-20200.00%
PBF240119C000070002022-03-02 12:11PM EDT7.0010.5017.3020.800.00-10100.00%
PBF240119C000100002022-09-22 2:21PM EDT10.0023.000.000.000.00-1200.00%
PBF240119C000120002022-09-23 1:33PM EDT12.0019.750.000.000.00-100.00%
PBF240119C000150002022-08-30 9:45AM EDT15.0021.8720.2024.300.00-13183.86%
PBF240119C000170002022-09-23 1:43PM EDT17.0016.050.000.000.00-1260.00%
PBF240119C000200002022-08-12 2:17PM EDT20.0018.2016.8017.700.00-12660.91%
PBF240119C000220002022-08-10 2:01PM EDT22.0015.5015.7016.500.00-31162.57%
PBF240119C000250002022-08-08 1:10PM EDT25.0012.0014.4015.500.00-29667.86%
PBF240119C000270002022-04-29 3:00PM EDT27.0010.9313.2015.200.00-1469.92%
PBF240119C000300002022-09-29 9:58AM EDT30.0013.480.000.000.00-1160.00%
PBF240119C000320002022-09-01 10:43AM EDT32.0011.0011.6013.400.00-11673.16%
PBF240119C000350002022-09-12 11:15AM EDT35.0010.200.000.000.00-3140.00%
PBF240119C000370002022-07-05 1:30PM EDT37.007.107.007.400.00-101251.25%
PBF240119C000400002022-08-19 9:37AM EDT40.0010.305.205.800.00-16247.38%
PBF240119C000420002022-08-25 10:36AM EDT42.0011.005.806.900.00-51354.44%
PBF240119C000450002022-09-22 11:40AM EDT45.006.290.000.000.00-51266.25%
PBF240119C000470002022-07-05 1:59PM EDT47.005.004.805.200.00-5553.67%
PBF240119C000500002022-06-30 3:03PM EDT50.005.306.206.900.00-5567.40%
PBF240119C000550002022-09-27 3:26PM EDT55.004.500.000.000.00-1226.25%
PBF240119C000600002022-09-09 12:28PM EDT60.004.290.000.000.00-13712.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119P000030002022-02-11 2:33PM EDT3.000.200.000.500.00-51,127130.08%
PBF240119P000050002022-02-18 12:04PM EDT5.000.650.005.000.00-5475211.72%
PBF240119P000100002022-08-02 9:49AM EDT10.001.610.005.000.00-2661127.76%
PBF240119P000120002022-09-27 11:26AM EDT12.000.900.000.000.00--2525.00%
PBF240119P000150002022-09-15 10:30AM EDT15.002.060.000.000.00--2012.50%
PBF240119P000170002022-09-26 11:32AM EDT17.002.320.000.000.00-12812.50%
PBF240119P000200002022-08-29 12:09PM EDT20.002.922.703.400.00-13072.27%
PBF240119P000220002022-09-26 2:36PM EDT22.004.620.000.000.00-204012.50%
PBF240119P000250002022-09-26 11:32AM EDT25.005.840.000.000.00-1166.25%
PBF240119P000270002022-09-26 2:15PM EDT27.007.030.000.000.00-361206.25%
PBF240119P000300002022-09-23 11:41AM EDT30.008.850.000.000.00-31553.13%
PBF240119P000370002022-08-05 10:56AM EDT37.0013.159.5014.000.00-1967.54%
PBF240119P000400002022-06-28 1:05PM EDT40.0014.4014.5015.900.00-9976.42%
PBF240119P000420002022-06-28 3:09PM EDT42.0015.8016.0016.500.00-11611673.79%
PBF240119P000450002022-06-28 1:13PM EDT45.0018.1018.3019.200.00-333375.38%
PBF240119P000470002022-06-28 1:47PM EDT47.0019.5019.8020.300.00-636373.87%
PBF240119P000500002022-06-06 3:30PM EDT50.0017.8025.0026.500.00--194.89%