New Zealand markets close in 5 hours 18 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.00+0.28 (+0.56%)
At close: 04:00PM EDT
50.00 0.00 (0.00%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621C000300002024-01-19 2:16PM EDT30.0013.0016.6021.000.00-1111147.75%
PBF240621C000350002024-04-30 11:45AM EDT35.0020.0013.6017.400.00-41091.70%
PBF240621C000400002024-05-20 10:17AM EDT40.0010.3010.0011.100.00-24066.02%
PBF240621C000410002024-03-06 11:22AM EDT41.008.5919.0022.800.00-160309.08%
PBF240621C000420002024-05-16 3:05PM EDT42.007.507.8010.200.00-12168.46%
PBF240621C000430002024-05-21 3:22PM EDT43.007.947.008.70-10.89-57.83%21858.50%
PBF240621C000440002024-05-21 1:14PM EDT44.006.006.206.80-5.30-46.90%14251.47%
PBF240621C000450002024-05-21 12:09PM EDT45.004.905.505.70-0.45-8.41%16243.21%
PBF240621C000460002024-05-21 1:59PM EDT46.005.284.605.40+0.38+7.76%1516052.69%
PBF240621C000470002024-05-21 10:08AM EDT47.003.603.904.10-0.25-6.49%520540.09%
PBF240621C000480002024-05-21 11:52AM EDT48.002.903.203.40-0.40-12.12%112739.06%
PBF240621C000490002024-05-21 3:56PM EDT49.002.752.602.75+0.10+3.77%3317437.89%
PBF240621C000500002024-05-21 3:48PM EDT50.002.452.052.20+0.33+15.57%2536737.26%
PBF240621C000525002024-05-21 3:06PM EDT52.501.191.051.20+0.09+8.18%1414936.87%
PBF240621C000550002024-05-21 1:58PM EDT55.000.560.500.60+0.03+5.66%2867736.77%
PBF240621C000575002024-05-21 11:01AM EDT57.500.250.150.30-0.05-16.67%28137.65%
PBF240621C000600002024-05-20 2:15PM EDT60.000.150.050.200.00-1972941.31%
PBF240621C000625002024-05-17 2:31PM EDT62.500.200.050.350.00-9115754.79%
PBF240621C000650002024-05-20 9:56AM EDT65.000.100.050.150.00-629851.47%
PBF240621C000675002024-05-02 9:40AM EDT67.500.250.050.750.00-13270.22%
PBF240621C000700002024-05-10 2:27PM EDT70.000.250.000.250.00-2018760.55%
PBF240621C000750002024-04-16 10:44AM EDT75.000.500.000.200.00-12967.97%
PBF240621C000800002024-05-01 11:52AM EDT80.000.350.000.150.00-1273.44%
PBF240621C000900002024-05-14 1:38PM EDT90.000.050.000.050.00--1377.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240621P000250002023-12-07 2:45PM EDT25.000.530.350.450.00-211150.59%
PBF240621P000300002024-05-09 12:06PM EDT30.000.050.000.100.00-178379.69%
PBF240621P000350002024-05-17 2:07PM EDT35.000.050.000.100.00-26958.20%
PBF240621P000360002024-03-13 10:00AM EDT36.000.350.050.750.00--1181.15%
PBF240621P000370002024-05-17 9:32AM EDT37.000.070.000.100.00-1350.00%
PBF240621P000380002024-03-18 1:25PM EDT38.000.350.050.750.00-466370.51%
PBF240621P000390002024-05-17 10:08AM EDT39.000.080.050.100.00-102547.85%
PBF240621P000400002024-05-17 1:04PM EDT40.000.150.050.150.00-1014347.46%
PBF240621P000410002024-05-16 10:23AM EDT41.000.190.050.150.00-12643.16%
PBF240621P000420002024-05-20 2:08PM EDT42.000.150.100.200.00-188241.60%
PBF240621P000430002024-05-15 1:35PM EDT43.000.400.150.250.00-49939.45%
PBF240621P000440002024-05-20 10:22AM EDT44.000.350.200.300.00-15136.72%
PBF240621P000450002024-05-21 12:15PM EDT45.000.460.300.40+0.06+15.00%344835.11%
PBF240621P000460002024-05-20 2:09PM EDT46.000.650.500.600.00-98835.21%
PBF240621P000470002024-05-21 3:37PM EDT47.000.640.700.80-0.21-24.71%4121133.94%
PBF240621P000480002024-05-21 2:23PM EDT48.001.011.001.05-0.14-12.17%213032.57%
PBF240621P000490002024-05-21 9:48AM EDT49.001.501.351.50-0.05-3.23%34433.55%
PBF240621P000500002024-05-20 3:59PM EDT50.002.051.801.950.00-7143333.03%
PBF240621P000525002024-05-21 3:46PM EDT52.503.303.303.50-0.20-5.71%228733.18%
PBF240621P000550002024-05-20 3:15PM EDT55.005.505.205.600.00-21,13536.82%
PBF240621P000575002024-05-15 11:19AM EDT57.509.155.707.900.00-27340.92%
PBF240621P000600002024-05-14 9:31AM EDT60.0012.508.3012.100.00-16789.40%
PBF240621P000625002024-05-15 3:01PM EDT62.5013.8011.9012.900.00-1556.69%
PBF240621P000650002024-05-15 3:01PM EDT65.0016.6012.6015.600.00-20070.80%
PBF240621P000675002024-04-29 10:01AM EDT67.5010.4015.6018.200.00-1081.05%