New Zealand Markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.26-0.55 (-1.79%)
At close: 04:00PM EDT
31.06 +0.80 (+2.64%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220715C000050002021-11-10 7:57AM EDT5.004.207.507.900.00-110.00%
PBF220715C000080002021-11-10 7:57AM EDT8.003.205.606.000.00-110.00%
PBF220715C000100002021-12-15 10:46AM EDT10.003.405.205.400.00-1420.00%
PBF220715C000130002021-12-16 1:14PM EDT13.002.303.503.700.00-20860.00%
PBF220715C000140002021-12-22 10:31AM EDT14.002.503.003.300.00-120.00%
PBF220715C000150002022-01-05 11:22AM EDT15.003.202.652.85+0.30+10.34%151550.00%
PBF220715C000170002021-11-19 3:20PM EDT17.001.851.101.450.00-102260.00%
PBF220715C000200002021-11-29 4:40PM EDT20.001.101.051.300.00-6570.00%
PBF220715C000220002021-10-27 12:43PM EDT22.001.700.751.250.00-1001030.00%
PBF220715C000250002021-11-19 4:25PM EDT25.000.700.300.500.00-110.00%
PBF220715C000300002021-11-08 4:07PM EDT30.000.870.200.450.00-31,51011.04%
PBF220715C000350002021-11-16 1:51PM EDT35.000.500.050.700.00-102362.70%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF220715P000030002021-12-27 1:01PM EDT3.000.070.000.750.00-11245688.28%
PBF220715P000050002021-12-27 1:01PM EDT5.000.250.150.500.00-4812,760507.03%
PBF220715P000080002021-11-10 7:57AM EDT8.001.151.001.150.00-150518.75%
PBF220715P000100002021-11-10 7:57AM EDT10.002.951.701.850.00-1012523.05%
PBF220715P000110002021-12-17 11:13AM EDT11.002.701.501.700.00-1,7071,337463.67%
PBF220715P000130002022-01-05 12:21PM EDT13.002.352.402.60-0.05-2.08%527478.52%
PBF220715P000140002022-01-05 2:00PM EDT14.002.802.903.20-0.70-20.00%4940488.67%
PBF220715P000150002021-11-30 10:30AM EDT15.004.800.000.000.00--550.00%
PBF220715P000160002021-12-29 2:10PM EDT16.004.804.104.400.00--2506.25%
PBF220715P000200002021-11-10 7:57AM EDT20.006.938.508.900.00-612637.21%