New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.59+0.72 (+1.85%)
At close: 04:00PM EDT
39.70 +0.11 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021C000190002022-09-15 12:42PM EDT19.009.900.000.000.00-900.00%
PBF221021C000230002022-09-19 3:52PM EDT23.006.030.000.000.00-33500.00%
PBF221021C000250002022-09-28 12:20PM EDT25.0010.000.000.000.00--00.00%
PBF221021C000260002022-09-12 9:30AM EDT26.008.850.000.000.00--00.00%
PBF221021C000270002022-10-05 1:58PM EDT27.0013.100.000.000.00-100.00%
PBF221021C000280002022-09-22 11:24AM EDT28.004.700.000.000.00-1100.00%
PBF221021C000290002022-09-30 9:43AM EDT29.005.800.000.000.00-100.00%
PBF221021C000300002022-10-05 9:45AM EDT30.008.810.000.000.00-300.00%
PBF221021C000310002022-10-05 3:16PM EDT31.009.000.000.000.00-300.00%
PBF221021C000320002022-10-05 1:57PM EDT32.008.500.000.000.00-1500.00%
PBF221021C000330002022-10-04 3:36PM EDT33.006.500.000.000.00-600.00%
PBF221021C000340002022-10-05 1:35PM EDT34.006.700.000.000.00-1300.00%
PBF221021C000350002022-10-05 3:29PM EDT35.005.550.000.000.00-2200.00%
PBF221021C000360002022-10-05 2:27PM EDT36.004.800.000.000.00-300.00%
PBF221021C000370002022-10-05 2:50PM EDT37.003.900.000.000.00-100.00%
PBF221021C000380002022-10-05 3:27PM EDT38.003.450.000.000.00-6500.00%
PBF221021C000390002022-10-05 3:55PM EDT39.002.840.000.000.00-5200.00%
PBF221021C000400002022-10-05 3:53PM EDT40.002.290.000.000.00-11701.56%
PBF221021C000410002022-10-05 3:17PM EDT41.001.800.000.000.00-506.25%
PBF221021C000420002022-10-05 3:40PM EDT42.001.500.000.000.00-4106.25%
PBF221021C000430002022-10-05 11:21AM EDT43.000.990.000.000.00-11012.50%
PBF221021C000440002022-10-05 1:34PM EDT44.001.000.000.000.00-14012.50%
PBF221021C000450002022-10-05 2:03PM EDT45.000.750.000.000.00-23012.50%
PBF221021C000460002022-10-03 3:35PM EDT46.000.300.000.000.00-7012.50%
PBF221021C000470002022-10-05 2:50PM EDT47.000.40--+0.40---0.00%
PBF221021C000480002022-10-04 10:12AM EDT48.000.210.000.000.00-1025.00%
PBF221021C000490002022-10-05 12:39PM EDT49.000.200.000.000.00-16025.00%
PBF221021C000500002022-08-22 11:41AM EDT50.000.800.000.000.00-6625.00%
PBF221021C000550002022-08-24 10:13AM EDT55.000.500.000.400.00--196.09%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021P000190002022-10-05 12:41PM EDT19.000.050.000.000.00-1050.00%
PBF221021P000200002022-09-28 10:35AM EDT20.000.100.000.000.00-4050.00%
PBF221021P000210002022-10-04 1:50PM EDT21.000.100.000.000.00-1050.00%
PBF221021P000220002022-10-05 11:30AM EDT22.000.050.000.000.00-3050.00%
PBF221021P000230002022-09-22 10:31AM EDT23.000.300.000.000.00-2050.00%
PBF221021P000240002022-10-03 3:16PM EDT24.000.120.000.000.00-2050.00%
PBF221021P000250002022-10-05 11:41AM EDT25.000.050.000.000.00-5050.00%
PBF221021P000260002022-10-05 11:40AM EDT26.000.100.000.000.00-5050.00%
PBF221021P000270002022-10-04 10:39AM EDT27.000.200.000.000.00-5050.00%
PBF221021P000280002022-10-05 1:00PM EDT28.000.150.000.000.00-10050.00%
PBF221021P000290002022-10-04 1:44PM EDT29.000.250.000.000.00-4025.00%
PBF221021P000300002022-10-05 3:49PM EDT30.000.250.000.000.00-22025.00%
PBF221021P000310002022-10-05 3:20PM EDT31.000.260.000.000.00-1025.00%
PBF221021P000320002022-10-05 10:51AM EDT32.000.450.000.000.00-4025.00%
PBF221021P000330002022-10-05 2:21PM EDT33.000.420.000.000.00-10025.00%
PBF221021P000340002022-10-05 2:28PM EDT34.000.580.000.000.00-1012.50%
PBF221021P000350002022-10-05 3:57PM EDT35.000.850.000.000.00-1,333012.50%
PBF221021P000360002022-10-04 1:39PM EDT36.001.550.000.000.00-4012.50%
PBF221021P000370002022-10-05 2:51PM EDT37.001.300.000.000.00-1406.25%
PBF221021P000380002022-10-05 2:21PM EDT38.001.520.000.000.00-6206.25%
PBF221021P000390002022-10-05 10:51AM EDT39.002.490.000.000.00-1903.13%
PBF221021P000400002022-10-05 2:51PM EDT40.002.680.000.000.00-200.00%
PBF221021P000450002022-08-29 3:59PM EDT45.009.509.7010.200.00-22197.27%