New Zealand markets close in 6 hours

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.51+2.30 (+6.02%)
At close: 04:00PM EST
40.64 +0.13 (+0.32%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217C000250002023-01-05 3:56PM EST25.0013.7014.0016.300.00--7239.26%
PBF230217C000280002023-01-18 11:30AM EST28.0012.5011.9014.500.00-319187.01%
PBF230217C000290002023-01-09 12:21PM EST29.009.3010.8013.100.00-2747152.15%
PBF230217C000300002023-01-20 10:16AM EST30.0011.409.9012.200.00-938148.63%
PBF230217C000310002023-02-02 12:55PM EST31.008.308.9010.100.00-119140.23%
PBF230217C000320002023-01-13 2:36PM EST32.008.707.909.400.00-65287.30%
PBF230217C000330002023-01-25 11:51AM EST33.0011.206.908.600.00-324788.87%
PBF230217C000340002023-02-01 1:52PM EST34.005.705.907.900.00-826190.63%
PBF230217C000350002023-02-01 2:11PM EST35.005.105.606.000.00-942172.66%
PBF230217C000360002023-02-06 1:16PM EST36.003.504.705.10+0.30+9.37%214768.95%
PBF230217C000370002023-02-06 1:10PM EST37.002.503.904.400.00-4017770.90%
PBF230217C000380002023-02-07 3:59PM EST38.003.303.203.50+1.32+66.67%1132167.29%
PBF230217C000390002023-02-07 2:50PM EST39.002.752.502.85+1.27+85.81%11465366.21%
PBF230217C000400002023-02-07 3:33PM EST40.002.301.952.25+1.30+130.00%371,83365.82%
PBF230217C000410002023-02-07 1:34PM EST41.001.251.451.70+0.49+64.47%10946764.16%
PBF230217C000420002023-02-07 3:46PM EST42.001.201.051.30+0.62+106.90%1374,00963.87%
PBF230217C000430002023-02-07 3:30PM EST43.000.900.750.95+0.50+125.00%9014163.38%
PBF230217C000440002023-02-07 3:03PM EST44.000.700.450.70+0.43+159.26%3026161.91%
PBF230217C000450002023-02-07 3:29PM EST45.000.470.450.50+0.27+135.00%1662,42566.02%
PBF230217C000460002023-02-07 3:28PM EST46.000.300.200.35+0.05+20.00%113962.31%
PBF230217C000470002023-02-03 9:43AM EST47.000.320.100.300.00-12,05263.67%
PBF230217C000480002023-01-30 1:06PM EST48.000.470.050.200.00-282162.89%
PBF230217C000490002023-02-06 10:01AM EST49.000.050.000.15-0.05-50.00%73662.11%
PBF230217C000500002023-02-06 3:58PM EST50.000.050.000.300.00-111,16577.15%
PBF230217C000550002023-02-02 10:20AM EST55.000.040.000.100.00-111785.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217P000250002023-01-13 10:36AM EST25.000.150.000.050.00-144121.88%
PBF230217P000280002023-01-24 9:35AM EST28.000.050.000.100.00-3199105.47%
PBF230217P000290002023-01-19 2:17PM EST29.000.220.000.150.00-23103.52%
PBF230217P000300002023-01-30 3:18PM EST30.000.130.000.500.00-371120.90%
PBF230217P000310002023-02-02 11:29AM EST31.000.170.000.200.00-1390.23%
PBF230217P000320002023-01-30 1:32PM EST32.000.100.050.200.00-22585.16%
PBF230217P000330002023-02-07 1:13PM EST33.000.150.100.20-0.19-55.88%83879.30%
PBF230217P000340002023-02-07 1:12PM EST34.000.200.150.30-0.29-59.18%720577.34%
PBF230217P000350002023-02-07 2:54PM EST35.000.320.250.35-0.43-57.33%1624773.44%
PBF230217P000360002023-02-07 2:00PM EST36.000.500.350.50-0.45-47.37%1612971.09%
PBF230217P000370002023-02-07 3:55PM EST37.000.650.500.75-0.65-50.00%3028070.22%
PBF230217P000380002023-02-07 2:47PM EST38.000.900.751.00-0.85-48.57%5218768.75%
PBF230217P000390002023-02-07 3:22PM EST39.001.201.051.30-1.28-51.61%131,03566.60%
PBF230217P000400002023-02-07 3:18PM EST40.001.651.451.70-0.85-34.00%7542165.23%
PBF230217P000410002023-02-07 10:47AM EST41.002.701.902.20-0.90-25.00%791,22563.57%
PBF230217P000420002023-02-07 12:40PM EST42.003.062.552.80-1.09-26.27%721764.26%
PBF230217P000430002023-02-06 10:04AM EST43.004.953.203.600.00-1028465.82%
PBF230217P000440002023-02-03 10:52AM EST44.004.003.804.300.00-1513961.23%
PBF230217P000450002023-01-30 3:22PM EST45.004.604.705.300.00-2625367.77%
PBF230217P000460002023-01-27 11:50AM EST46.003.305.606.200.00-2370.61%
PBF230217P000470002023-01-31 10:10AM EST47.006.306.307.300.00-3216671.88%
PBF230217P000480002023-01-30 10:18AM EST48.006.107.108.300.00-72171.09%
PBF230217P000490002023-01-25 11:18AM EST49.005.608.109.200.00--072.46%
PBF230217P000500002023-01-25 11:58AM EST50.006.709.1010.100.00--072.46%
PBF230217P000550002023-01-25 2:24PM EST55.0010.9014.1015.300.00--0110.16%
PBF230217P000600002023-01-27 9:48AM EST60.0015.2019.0020.400.00-30133.40%