PBF - PBF Energy Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119C000030002022-11-18 11:33AM EDT3.0043.0032.8035.200.00-200.00%
PBF240119C000050002022-12-01 11:37AM EDT5.0034.3035.2036.400.00-2222244.53%
PBF240119C000070002022-03-02 12:11PM EDT7.0010.5017.3020.800.00-10100.00%
PBF240119C000100002022-12-07 1:45PM EDT10.0023.0028.8030.200.00-42498.05%
PBF240119C000120002022-09-23 1:33PM EDT12.0019.7530.5035.200.00-10244.97%
PBF240119C000150002023-02-14 12:08PM EDT15.0027.8023.9025.900.00-13187.50%
PBF240119C000170002022-12-16 12:50PM EDT17.0020.6523.3024.900.00-117106.93%
PBF240119C000200002023-03-13 9:41AM EDT20.0021.600.000.000.00-8280.00%
PBF240119C000220002023-05-10 9:46AM EDT22.0013.9018.0018.900.00-15025068.46%
PBF240119C000250002023-05-19 12:49PM EDT25.0014.5015.7016.400.00-311865.99%
PBF240119C000270002023-05-05 3:58PM EDT27.008.9514.2014.900.00-12064.58%
PBF240119C000300002023-05-05 9:58AM EDT30.008.0012.1012.700.00-32362.06%
PBF240119C000320002023-05-10 2:11PM EDT32.008.9010.9011.500.00-417561.82%
PBF240119C000330002023-05-24 2:04PM EDT33.009.9010.1010.700.00-252059.47%
PBF240119C000340002023-05-10 2:12PM EDT34.007.809.6010.100.00-2859.34%
PBF240119C000350002023-05-22 12:55PM EDT35.008.809.109.500.00-13,22659.01%
PBF240119C000360002023-05-18 11:51AM EDT36.007.708.509.100.00-37758.91%
PBF240119C000370002023-05-03 11:36AM EDT37.004.508.108.500.00-283658.63%
PBF240119C000380002023-05-25 10:59AM EDT38.007.427.608.00+0.49+7.07%336558.17%
PBF240119C000390002023-05-08 10:56AM EDT39.004.507.007.700.00--1457.96%
PBF240119C000400002023-05-26 2:59PM EDT40.006.956.607.10+0.45+6.92%2062957.17%
PBF240119C000420002023-05-24 12:28PM EDT42.005.775.806.200.00-428056.34%
PBF240119C000440002023-05-11 1:27PM EDT44.003.805.005.400.00--155.30%
PBF240119C000450002023-05-22 1:17PM EDT45.004.504.705.000.00-119154.96%
PBF240119C000470002023-05-09 10:10AM EDT47.002.304.004.600.00-136955.05%
PBF240119C000500002023-05-25 2:47PM EDT50.003.103.203.600.00-224,17253.61%
PBF240119C000550002023-05-05 10:48AM EDT55.001.142.202.550.00-51,93752.81%
PBF240119C000600002023-05-23 3:54PM EDT60.001.451.501.800.00-12,55852.22%
PBF240119C000650002023-05-15 1:54PM EDT65.000.861.001.200.00-112051.20%
PBF240119C000700002023-05-25 2:08PM EDT70.000.700.650.85+0.02+2.94%151150.76%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119P000030002023-01-24 10:35AM EDT3.002.000.000.100.00-11,129143.75%
PBF240119P000050002023-03-31 9:58AM EDT5.000.100.000.100.00-10475113.67%
PBF240119P000100002022-08-02 9:49AM EDT10.001.610.005.000.00-2661187.35%
PBF240119P000120002023-02-02 2:52PM EDT12.000.300.000.250.00-53075.59%
PBF240119P000150002023-05-04 11:06AM EDT15.000.610.000.750.00-133776.81%
PBF240119P000170002023-05-04 3:16PM EDT17.001.020.300.800.00-305374.22%
PBF240119P000200002023-05-22 3:48PM EDT20.000.650.600.75-0.02-2.99%14365.14%
PBF240119P000220002023-05-18 11:17AM EDT22.001.100.751.050.00-309962.50%
PBF240119P000250002023-05-18 11:17AM EDT25.001.701.301.550.00-1029660.30%
PBF240119P000270002023-05-04 3:17PM EDT27.003.901.701.950.00-3115358.37%
PBF240119P000300002023-05-22 12:38PM EDT30.002.652.452.80-0.15-5.36%3571456.35%
PBF240119P000320002023-05-22 9:30AM EDT32.003.803.003.500.00-2516254.91%
PBF240119P000330002023-05-19 10:18AM EDT33.004.203.403.800.00-1254.25%
PBF240119P000340002023-05-09 3:25PM EDT34.006.103.804.100.00--153.39%
PBF240119P000350002023-05-23 10:51AM EDT35.004.604.204.600.00-238053.25%
PBF240119P000360002023-05-04 2:15PM EDT36.008.604.705.100.00--5153.32%
PBF240119P000370002023-05-24 10:38AM EDT37.005.635.105.400.00-151551.90%
PBF240119P000390002023-05-18 9:47AM EDT39.006.206.006.50-0.90-12.68%2151.05%
PBF240119P000400002023-05-24 11:59AM EDT40.007.036.607.000.00-631150.76%
PBF240119P000410002023-05-12 12:35PM EDT41.009.907.207.600.00--650.66%
PBF240119P000420002023-05-22 10:29AM EDT42.008.387.708.200.00-375750.00%
PBF240119P000430002023-05-18 12:54PM EDT43.009.708.308.700.00-1150.76%
PBF240119P000440002023-05-18 12:36PM EDT44.0010.408.809.300.00-1350.16%
PBF240119P000450002023-05-24 12:02PM EDT45.0010.109.409.900.00-105449.39%
PBF240119P000470002023-05-22 10:29AM EDT47.0011.5310.8011.500.00-36750.62%
PBF240119P000500002023-05-24 12:48PM EDT50.0013.7012.8013.500.00-52348.10%
PBF240119P000550002023-05-03 9:41AM EDT55.0021.9516.9017.500.00-1446.75%
PBF240119P000600002023-03-28 10:25AM EDT60.0019.2025.8026.400.00-55985.77%
PBF240119P000650002023-02-14 12:09PM EDT65.0024.2026.7027.500.00-1154.44%