New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.89-0.13 (-0.45%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119C000050002022-02-24 11:19AM EDT5.0012.8116.2020.800.00-100.00%
PBF240119C000070002022-03-02 12:11PM EDT7.0010.5017.3020.800.00-10100.00%
PBF240119C000100002022-03-17 11:29AM EDT10.0012.5017.3020.700.00-11994.48%
PBF240119C000120002022-05-31 9:36AM EDT12.0024.0017.3021.000.00--188.18%
PBF240119C000150002022-06-15 1:13PM EDT15.0024.9016.9017.800.00-22986.45%
PBF240119C000170002022-05-02 3:02PM EDT17.0015.9020.1021.400.00-727142.11%
PBF240119C000200002022-04-26 1:28PM EDT20.0012.7315.6016.600.00-22397.96%
PBF240119C000220002022-03-11 10:49AM EDT22.0010.8510.5012.300.00-11160.62%
PBF240119C000250002022-06-22 3:26PM EDT25.0015.8011.7012.500.00-39677.92%
PBF240119C000270002022-04-29 3:00PM EDT27.0010.9313.2015.200.00-14101.59%
PBF240119C000300002022-06-08 11:07AM EDT30.0020.169.8011.100.00-11478.00%
PBF240119C000320002022-05-16 9:31AM EDT32.0010.100.000.000.00--101.56%
PBF240119C000350002022-06-30 3:25PM EDT35.008.407.709.500.00-1974.49%
PBF240119C000370002022-05-31 9:34AM EDT37.0010.107.408.800.00-101274.37%
PBF240119C000400002022-06-30 2:46PM EDT40.007.296.807.500.00-15272.34%
PBF240119C000420002022-06-27 11:47AM EDT42.008.206.407.500.00-2073.73%
PBF240119C000450002022-06-21 10:44AM EDT45.0010.225.906.300.00-512671.64%
PBF240119C000470002022-06-06 9:34AM EDT47.0010.205.506.400.00--072.93%
PBF240119C000500002022-06-30 3:03PM EDT50.005.304.905.700.00-5571.57%
PBF240119C000550002022-06-30 3:50PM EDT55.004.403.805.600.00-52172.02%
PBF240119C000600002022-06-28 12:58PM EDT60.005.303.104.600.00-373769.87%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240119P000030002022-02-11 2:33PM EDT3.000.200.000.500.00-51,127113.09%
PBF240119P000050002022-02-18 12:04PM EDT5.000.650.005.000.00-5475186.67%
PBF240119P000100002022-05-26 10:43AM EDT10.000.600.005.000.00-1361108.69%
PBF240119P000170002022-06-02 1:58PM EDT17.002.302.753.300.00-21469.53%
PBF240119P000200002022-06-10 11:45AM EDT20.002.853.904.500.00-22067.26%
PBF240119P000220002022-05-31 12:49PM EDT22.004.244.705.500.00-204066.05%
PBF240119P000250002022-05-04 12:11PM EDT25.006.304.205.100.00-11252.25%
PBF240119P000270002022-06-30 12:15PM EDT27.007.807.708.200.00-9015065.55%
PBF240119P000300002022-06-30 12:14PM EDT30.009.569.509.900.00-9014064.03%
PBF240119P000370002022-06-28 1:05PM EDT37.0012.4013.9014.900.00-91061.69%
PBF240119P000400002022-06-28 1:05PM EDT40.0014.4015.6017.200.00-9959.42%
PBF240119P000420002022-06-28 3:09PM EDT42.0015.8017.6018.000.00-11611658.02%
PBF240119P000450002022-06-28 1:13PM EDT45.0018.1019.6020.900.00-333357.89%
PBF240119P000470002022-06-28 1:47PM EDT47.0019.5021.7022.300.00-636358.36%
PBF240119P000500002022-06-06 3:30PM EDT50.0017.8023.6024.500.00--054.35%