New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.11-0.30 (-0.66%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119C000030002022-11-18 10:33AM EST3.0043.0032.8035.200.00-200.00%
PBF240119C000050002022-12-01 10:37AM EST5.0034.3035.2036.400.00-22220.00%
PBF240119C000070002022-03-02 11:11AM EST7.0010.5017.3020.800.00-10100.00%
PBF240119C000100002022-12-07 12:45PM EST10.0023.0028.8030.200.00-4240.00%
PBF240119C000120002022-09-23 12:33PM EST12.0019.7530.5035.200.00-10130.42%
PBF240119C000150002022-11-23 12:25PM EST15.0032.2026.2027.600.00-31310.00%
PBF240119C000170002022-12-16 11:50AM EST17.0020.6523.3024.900.00-1170.00%
PBF240119C000200002023-01-25 10:26AM EST20.0025.8825.5026.800.00-32667.33%
PBF240119C000220002022-12-12 9:51AM EST22.0014.7019.3020.100.00-1010.00%
PBF240119C000250002023-01-25 10:26AM EST25.0021.8021.8022.900.00-311267.38%
PBF240119C000270002022-11-30 2:38PM EST27.0017.7017.3018.400.00-11433.15%
PBF240119C000300002022-12-23 11:12AM EST30.0015.6016.1016.900.00-51747.22%
PBF240119C000320002023-01-24 2:09PM EST32.0017.1016.9017.800.00-115363.14%
PBF240119C000350002023-01-18 10:38AM EST35.0012.5314.9016.200.00-32962.37%
PBF240119C000370002023-01-24 10:57AM EST37.0013.5013.7015.100.00-13961.65%
PBF240119C000400002023-01-23 9:41AM EST40.0011.2012.0012.700.00-1510757.81%
PBF240119C000420002022-12-14 11:05AM EST42.007.808.308.800.00-82541.77%
PBF240119C000450002023-01-23 1:33PM EST45.0010.009.5010.200.00-516655.71%
PBF240119C000470002023-01-23 10:03AM EST47.009.008.609.200.00-241654.60%
PBF240119C000500002023-01-23 9:41AM EST50.006.977.608.100.00-1515454.49%
PBF240119C000550002023-01-25 3:04PM EST55.005.805.506.300.00-868151.70%
PBF240119C000600002023-01-23 11:42AM EST60.005.104.105.200.00-129551.21%
PBF240119C000650002023-01-23 9:41AM EST65.003.703.104.300.00-151551.06%
PBF240119C000700002023-01-26 2:43PM EST70.003.002.353.600.00-27051.14%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119P000030002023-01-24 9:35AM EST3.002.000.000.150.00-11,129128.52%
PBF240119P000050002022-02-18 11:04AM EST5.000.650.005.000.00-5475253.91%
PBF240119P000100002022-08-02 8:49AM EST10.001.610.005.000.00-2661159.08%
PBF240119P000120002022-09-27 10:26AM EST12.000.900.000.000.00--2525.00%
PBF240119P000150002022-12-14 10:36AM EST15.001.100.005.000.00-122117.26%
PBF240119P000170002023-01-18 3:53PM EST17.000.900.000.800.00-109662.31%
PBF240119P000200002023-01-10 3:00PM EST20.001.750.403.800.00-13484.64%
PBF240119P000220002023-01-19 12:19PM EST22.001.750.801.550.00-408062.94%
PBF240119P000250002023-01-24 3:28PM EST25.001.701.152.300.00-86561.13%
PBF240119P000270002023-01-25 12:29PM EST27.002.301.603.800.00-106765.72%
PBF240119P000300002023-01-20 12:17PM EST30.003.542.353.100.00-1016156.40%
PBF240119P000320002022-12-06 10:12AM EST32.007.135.806.200.00-24877.25%
PBF240119P000350002023-01-24 11:59AM EST35.004.603.904.700.00-12654.04%
PBF240119P000370002023-01-24 10:51AM EST37.005.304.605.600.00-121353.52%
PBF240119P000400002023-01-24 1:14PM EST40.006.505.806.500.00-111650.93%
PBF240119P000420002023-01-26 10:40AM EST42.007.406.907.500.00-368750.93%
PBF240119P000450002023-01-17 3:38PM EST45.0011.308.008.900.00-114550.85%
PBF240119P000470002022-06-28 12:47PM EST47.0019.5019.8020.300.00-6363110.18%
PBF240119P000500002022-12-07 2:13PM EST50.0020.1014.9016.000.00-1069.87%
PBF240119P000600002022-11-15 1:30PM EST60.0019.4025.0025.400.00-15383.35%
PBF240119P000650002022-11-03 2:20PM EST65.0024.6029.7030.600.00--188.95%