New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.94+1.59 (+5.07%)
At close: 04:00PM EDT
32.24 -0.70 (-2.13%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220617C000060002022-01-20 1:45PM EDT6.0011.6311.8012.300.00--20.00%
PBF220617C000070002022-03-17 11:42AM EDT7.0014.1020.0020.700.00-100.00%
PBF220617C000080002021-12-22 1:04PM EDT8.005.497.808.300.00-580.00%
PBF220617C000090002022-02-14 1:07AM EDT9.0010.450.000.000.00--00.00%
PBF220617C000100002022-05-20 2:18PM EDT10.0020.2022.5023.400.00-213187.50%
PBF220617C000110002021-12-06 2:03PM EDT11.004.404.404.600.00-450.00%
PBF220617C000120002022-02-08 11:21AM EDT12.007.9011.5012.800.00-1110.00%
PBF220617C000130002022-03-15 3:05PM EDT13.007.8014.1014.800.00-7340.00%
PBF220617C000140002022-01-14 12:14PM EDT14.005.406.506.900.00-41660.00%
PBF220617C000150002022-05-02 1:13PM EDT15.0014.2917.7018.100.00-1100187.50%
PBF220617C000160002022-03-14 9:58AM EDT16.008.5810.4010.800.00-10430.00%
PBF220617C000170002022-01-25 4:51PM EDT17.003.402.903.500.00-5260.00%
PBF220617C000180002022-05-24 9:30AM EDT18.0011.9014.6015.100.00-1165148.83%
PBF220617C000190002022-05-03 9:40AM EDT19.0011.5013.8014.100.00-159090.63%
PBF220617C000200002022-05-27 9:56AM EDT20.0011.9012.6013.20+3.47+41.16%3237140.23%
PBF220617C000210002022-05-27 10:02AM EDT21.0010.9811.8012.60+1.38+14.37%166128.71%
PBF220617C000220002022-05-20 3:01PM EDT22.008.6110.8011.600.00-1423117.77%
PBF220617C000230002022-05-18 11:35AM EDT23.008.659.7010.300.00-16579.30%
PBF220617C000250002022-05-26 12:16PM EDT25.006.907.908.400.00-42,47682.42%
PBF220617C000260002022-05-27 10:02AM EDT26.006.296.907.50-0.21-3.23%120477.34%
PBF220617C000270002022-05-25 9:54AM EDT27.005.426.106.60+0.17+3.24%514977.93%
PBF220617C000280002022-05-27 2:34PM EDT28.005.315.205.70+1.29+32.09%14073.24%
PBF220617C000290002022-05-27 11:16AM EDT29.004.504.504.80+1.03+29.68%610871.88%
PBF220617C000300002022-05-27 1:54PM EDT30.003.703.704.00+0.81+28.03%212,80568.36%
PBF220617C000310002022-05-27 12:57PM EDT31.003.253.103.30+0.75+30.00%1921968.36%
PBF220617C000320002022-05-27 3:10PM EDT32.002.552.502.70+0.50+24.39%12037767.58%
PBF220617C000330002022-05-27 12:57PM EDT33.002.071.952.25+0.52+33.55%1015167.58%
PBF220617C000340002022-05-27 11:55AM EDT34.001.701.501.80+0.50+41.67%828466.85%
PBF220617C000350002022-05-27 1:57PM EDT35.001.211.151.45+0.30+32.97%1211,08967.04%
PBF220617C000360002022-05-27 2:49PM EDT36.000.960.901.00+0.26+37.14%415465.04%
PBF220617C000370002022-05-27 3:43PM EDT37.000.700.600.80+0.10+16.67%888664.26%
PBF220617C000380002022-05-27 11:21AM EDT38.000.550.500.600.00-115865.63%
PBF220617C000390002022-05-24 12:40PM EDT39.000.300.350.550.00-218067.77%
PBF220617C000400002022-05-25 1:16PM EDT40.000.300.250.400.00-914967.19%
PBF220617C000410002022-05-27 10:53AM EDT41.000.230.200.35-0.02-8.00%1369.73%
PBF220617C000420002022-05-23 11:22AM EDT42.000.170.150.250.00-14669.53%
PBF220617C000450002022-05-23 11:23AM EDT45.000.100.000.750.00-12397.27%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220617P000030002021-12-15 2:47PM EDT3.000.070.000.100.00-1120459.38%
PBF220617P000050002021-12-15 2:47PM EDT5.000.300.050.200.00-4810412.50%
PBF220617P000060002022-02-14 1:07AM EDT6.000.130.000.000.00--050.00%
PBF220617P000070002022-02-18 4:26PM EDT7.000.200.000.200.00-15325.78%
PBF220617P000090002021-12-27 12:50PM EDT9.001.100.400.800.00-25396.48%
PBF220617P000100002022-03-22 2:05PM EDT10.000.210.000.450.00-1036292.97%
PBF220617P000110002022-03-25 2:44PM EDT11.000.200.000.750.00-963302.34%
PBF220617P000120002022-05-09 10:41AM EDT12.000.050.000.750.00-320280.47%
PBF220617P000130002022-05-09 10:41AM EDT13.000.050.000.100.00-256180.47%
PBF220617P000140002022-04-05 12:31PM EDT14.000.250.000.750.00-2048241.80%
PBF220617P000150002022-05-18 2:51PM EDT15.000.050.000.200.00-350172.66%
PBF220617P000160002022-04-25 9:30AM EDT16.000.300.000.000.00-15250.00%
PBF220617P000170002022-04-21 1:29PM EDT17.000.300.000.750.00--20193.75%
PBF220617P000180002022-05-18 2:51PM EDT18.000.100.000.250.00-2082142.19%
PBF220617P000190002022-05-19 2:09PM EDT19.000.120.000.750.00-113166.02%
PBF220617P000200002022-05-18 9:50AM EDT20.000.180.000.350.00-2233128.52%
PBF220617P000210002022-05-23 10:07AM EDT21.000.150.000.750.00-10111141.02%
PBF220617P000220002022-05-24 3:13PM EDT22.000.300.000.750.00-4,0033,656129.30%
PBF220617P000230002022-05-25 12:42PM EDT23.000.250.050.300.00-23997.66%
PBF220617P000240002022-05-23 11:51AM EDT24.000.400.050.300.00-104388.28%
PBF220617P000250002022-05-27 3:47PM EDT25.000.250.200.30-0.25-50.00%5402,85386.13%
PBF220617P000260002022-05-26 9:30AM EDT26.000.750.200.400.00-18780.47%
PBF220617P000270002022-05-25 9:48AM EDT27.000.660.300.550.00-14778.91%
PBF220617P000280002022-05-27 11:00AM EDT28.000.660.450.65-0.19-22.35%522675.29%
PBF220617P000290002022-05-27 11:16AM EDT29.000.850.600.85-0.35-29.17%14,04072.46%
PBF220617P000300002022-05-27 3:28PM EDT30.001.000.851.10-0.65-39.39%2134270.90%
PBF220617P000310002022-05-25 10:44AM EDT31.002.191.151.400.00-19268.90%
PBF220617P000320002022-05-23 11:45AM EDT32.002.701.601.750.00-3610168.07%
PBF220617P000330002022-05-27 1:43PM EDT33.002.432.052.35-1.47-37.69%4468.85%