New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.88-2.02 (-6.33%)
At close: 04:00PM EDT
29.92 +0.04 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021C000190002022-09-15 12:42PM EDT19.009.9010.6011.500.00-911106.06%
PBF221021C000230002022-09-19 3:52PM EDT23.006.037.307.800.00-33597101.95%
PBF221021C000260002022-09-12 9:30AM EDT26.008.854.805.900.00--1100.15%
PBF221021C000270002022-09-23 12:50PM EDT27.003.964.104.60-0.14-3.41%1512686.67%
PBF221021C000280002022-09-22 11:24AM EDT28.004.703.504.100.00-112388.09%
PBF221021C000290002022-09-23 2:39PM EDT29.002.903.003.30-1.77-37.90%15684.28%
PBF221021C000300002022-09-23 3:59PM EDT30.002.502.452.50-1.49-37.34%1,6782,54778.17%
PBF221021C000310002022-09-23 1:19PM EDT31.002.101.902.30-1.10-34.38%128879.54%
PBF221021C000320002022-09-23 2:56PM EDT32.001.551.601.90-1.10-41.51%512279.93%
PBF221021C000330002022-09-23 9:49AM EDT33.001.301.351.60-1.07-45.15%36881.10%
PBF221021C000340002022-09-22 2:11PM EDT34.001.911.051.400.00-1244581.64%
PBF221021C000350002022-09-22 2:42PM EDT35.001.700.851.100.00-7937880.66%
PBF221021C000360002022-09-23 1:06PM EDT36.000.690.650.90-0.63-47.73%344080.08%
PBF221021C000370002022-09-22 3:18PM EDT37.001.100.500.750.00-22028080.18%
PBF221021C000380002022-09-23 3:11PM EDT38.000.450.400.60-0.45-50.00%2214180.18%
PBF221021C000390002022-09-23 3:34PM EDT39.000.300.300.55-0.10-25.00%231181.74%
PBF221021C000400002022-09-22 12:02PM EDT40.000.550.200.450.00-9901,20980.86%
PBF221021C000410002022-09-22 2:32PM EDT41.000.600.150.350.00-3880.27%
PBF221021C000420002022-09-22 3:40PM EDT42.000.300.100.400.00-48084.67%
PBF221021C000430002022-09-21 12:18PM EDT43.000.150.050.250.00-164879.88%
PBF221021C000440002022-09-22 2:24PM EDT44.000.230.000.750.00-12102.34%
PBF221021C000450002022-08-30 11:53AM EDT45.000.670.000.450.00-21294.92%
PBF221021C000460002022-09-22 3:40PM EDT46.000.100.000.500.00-317100.78%
PBF221021C000500002022-08-22 11:41AM EDT50.000.800.000.000.00-6650.00%
PBF221021C000550002022-08-24 10:13AM EDT55.000.500.000.400.00--1125.39%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021P000190002022-09-22 12:26PM EDT19.000.160.000.500.00-142115.63%
PBF221021P000200002022-09-21 9:32AM EDT20.000.150.150.300.00-15145102.34%
PBF221021P000210002022-09-19 2:22PM EDT21.000.350.200.350.00-71796.88%
PBF221021P000220002022-09-23 2:18PM EDT22.000.370.300.45+0.04+12.12%3894.53%
PBF221021P000230002022-09-22 10:31AM EDT23.000.300.400.600.00-2792.19%
PBF221021P000240002022-09-23 9:32AM EDT24.000.600.550.75+0.27+81.82%22889.45%
PBF221021P000250002022-09-23 11:54AM EDT25.000.950.750.95+0.45+90.00%491,64987.50%
PBF221021P000260002022-09-22 3:44PM EDT26.001.100.951.15+0.50+83.33%17283.79%
PBF221021P000270002022-09-23 2:19PM EDT27.001.501.201.50+0.70+87.50%24382.32%
PBF221021P000280002022-09-23 3:59PM EDT28.001.701.451.90+0.65+61.90%326979.88%
PBF221021P000290002022-09-23 2:55PM EDT29.002.401.952.30+1.02+73.91%112679.69%
PBF221021P000300002022-09-23 3:56PM EDT30.002.822.402.80+1.15+68.86%3715478.32%
PBF221021P000310002022-09-23 2:40PM EDT31.003.452.953.40+1.35+64.29%42778.17%
PBF221021P000320002022-09-23 3:57PM EDT32.003.973.704.00+1.57+65.42%128679.30%
PBF221021P000330002022-09-22 3:27PM EDT33.003.004.104.700.00-31674.71%
PBF221021P000340002022-09-23 2:57PM EDT34.005.754.905.40+2.15+59.72%32374.80%
PBF221021P000350002022-09-23 9:41AM EDT35.006.705.706.20+2.50+59.52%12175.20%
PBF221021P000360002022-09-16 2:34PM EDT36.008.406.707.200.00-12482.32%
PBF221021P000370002022-09-14 12:34PM EDT37.006.357.307.900.00-21173.34%
PBF221021P000380002022-09-22 11:30AM EDT38.006.798.308.800.00-101276.56%
PBF221021P000390002022-08-26 10:23AM EDT39.004.609.209.700.00-1376.17%
PBF221021P000400002022-09-13 1:35PM EDT40.008.3710.0010.800.00-1177.83%
PBF221021P000450002022-08-29 3:59PM EDT45.009.5014.9015.600.00-2285.16%