New Zealand markets close in 5 hours 42 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.73-0.27 (-1.69%)
At close: 4:00PM EDT
15.69 -0.04 (-0.25%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF211119C000090002021-10-01 1:41PM EDT9.005.056.606.900.00-110101.56%
PBF211119C000100002021-10-21 12:39PM EDT10.005.805.705.90+0.10+1.75%162104.69%
PBF211119C000110002021-10-26 12:38PM EDT11.004.904.605.00+1.54+45.83%230685.94%
PBF211119C000120002021-10-22 11:49AM EDT12.003.183.804.000.00-79185.74%
PBF211119C000130002021-10-22 3:21PM EDT13.003.253.003.20+0.50+18.18%21097587.50%
PBF211119C000140002021-10-20 2:54PM EDT14.002.192.252.350.00-41,75480.66%
PBF211119C000150002021-10-26 1:46PM EDT15.001.711.501.80-0.18-9.52%5591878.13%
PBF211119C000160002021-10-26 1:09PM EDT16.001.181.101.30-0.14-10.61%6450480.47%
PBF211119C000170002021-10-26 3:42PM EDT17.000.800.750.85-0.15-15.79%8245378.61%
PBF211119C000180002021-10-26 9:33AM EDT18.000.550.450.65-0.08-12.70%6146579.88%
PBF211119C000190002021-10-22 11:35AM EDT19.000.450.300.450.00-230581.25%
PBF211119C000200002021-10-25 10:50AM EDT20.000.250.150.300.00-5611679.30%
PBF211119C000210002021-10-26 11:48AM EDT21.000.150.000.200.00-14573.24%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF211119P000070002021-09-27 10:07AM EDT7.000.100.000.100.00-12164.06%
PBF211119P000080002021-10-06 2:11PM EDT8.000.030.000.100.00-4132139.06%
PBF211119P000090002021-10-18 10:38AM EDT9.000.050.000.100.00-247117.19%
PBF211119P000100002021-10-22 2:45PM EDT10.000.100.050.150.00-6255112.89%
PBF211119P000110002021-10-26 2:04PM EDT11.000.100.050.150.00-628892.97%
PBF211119P000120002021-10-21 1:59PM EDT12.000.230.150.200.00-543986.33%
PBF211119P000130002021-10-25 10:55AM EDT13.000.350.250.40+0.08+29.63%132983.20%
PBF211119P000140002021-10-26 1:59PM EDT14.000.550.500.650.00-101,28581.05%
PBF211119P000150002021-10-21 11:08AM EDT15.000.900.851.000.00-420978.52%
PBF211119P000160002021-10-25 10:37AM EDT16.001.451.351.550.00-1879.30%
PBF211119P000170002021-10-14 11:16AM EDT17.002.601.952.150.00-10077.34%
PBF211119P000180002021-10-18 12:59PM EDT18.003.002.752.950.00-1082.03%