New Zealand markets close in 5 hours 16 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.43-1.73 (-3.59%)
At close: 04:00PM EST
46.43 0.00 (0.00%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621C000300002024-01-19 1:16PM EST30.0013.0016.6021.000.00-111193.60%
PBF240621C000350002024-02-20 11:25AM EST35.0011.4012.3013.80-8.10-41.54%23659.69%
PBF240621C000400002024-01-26 10:24AM EST40.009.308.408.600.00-14147.22%
PBF240621C000410002024-02-20 3:45PM EST41.007.907.707.90-2.40-23.30%13646.56%
PBF240621C000420002024-02-05 9:53AM EST42.009.305.707.300.00-82446.66%
PBF240621C000430002024-02-15 10:55AM EST43.0010.905.106.700.00-32046.41%
PBF240621C000440002024-02-15 12:55PM EST44.009.155.906.100.00-33845.85%
PBF240621C000450002024-02-12 10:41AM EST45.004.955.305.50-6.74-57.66%24145.00%
PBF240621C000460002024-02-12 10:06AM EST46.0010.904.805.000.00-114144.80%
PBF240621C000470002024-02-12 9:50AM EST47.0010.004.304.500.00-116244.29%
PBF240621C000480002024-02-16 3:57PM EST48.005.023.904.100.00-14644.43%
PBF240621C000490002024-02-20 12:24PM EST49.003.203.503.70-2.10-39.62%27344.26%
PBF240621C000500002024-02-20 1:00PM EST50.002.753.103.30-2.81-50.54%807843.82%
PBF240621C000550002024-02-20 12:42PM EST55.001.451.701.80-1.00-40.82%5613842.33%
PBF240621C000600002024-02-20 3:00PM EST60.000.800.850.95-1.50-65.22%930641.77%
PBF240621C000650002024-02-20 11:25AM EST65.000.380.400.50-1.51-79.89%33241.80%
PBF240621C000700002024-02-05 11:12AM EST70.000.650.150.250.00-1441.60%
PBF240621C000750002024-02-15 11:18AM EST75.000.370.000.450.00-9852.73%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621P000250002023-12-07 1:45PM EST25.000.530.350.450.00-21170.90%
PBF240621P000300002024-02-20 9:32AM EST30.000.350.300.40+0.13+59.09%1079551.37%
PBF240621P000350002024-02-20 2:03PM EST35.000.910.800.90+0.36+65.45%35347.90%
PBF240621P000400002024-02-20 2:03PM EST40.002.061.801.95+0.71+52.59%1012244.63%
PBF240621P000410002024-02-20 9:30AM EST41.001.952.102.25+0.20+11.43%12844.12%
PBF240621P000420002024-02-20 9:56AM EST42.002.402.452.55+0.78+48.15%291143.29%
PBF240621P000430002024-02-16 1:07PM EST43.002.152.802.950.00-35343.18%
PBF240621P000440002024-02-16 1:07PM EST44.002.453.203.400.00-24143.21%
PBF240621P000450002024-02-20 3:56PM EST45.003.703.703.80+1.35+57.45%6432442.42%
PBF240621P000460002024-02-20 2:13PM EST46.004.504.104.30+1.65+57.89%125142.26%
PBF240621P000470002024-02-20 1:53PM EST47.005.104.604.80+1.90+59.37%426741.80%
PBF240621P000480002024-02-20 12:17PM EST48.005.905.205.30+2.70+84.38%792140.99%
PBF240621P000490002024-02-14 12:40PM EST49.004.005.705.900.00-43240.82%
PBF240621P000500002024-02-08 1:50PM EST50.003.986.306.500.00-72440.33%
PBF240621P000550002024-02-14 2:37PM EST55.006.609.9010.100.00-521739.36%
PBF240621P000600002024-02-20 10:03AM EST60.0013.9013.1015.00+4.90+54.44%18148.22%
PBF240621P000650002024-02-16 10:38AM EST65.0016.2918.6020.800.00-172552.52%