New Zealand markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.34+0.35 (+0.74%)
At close: 04:00PM EST
47.34 -0.02 (-0.04%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240315C000250002023-12-20 10:06AM EST25.0022.9017.1019.300.00-110.00%
PBF240315C000300002024-01-24 9:35AM EST30.0013.7015.8019.400.00-114117.38%
PBF240315C000350002024-01-18 12:02PM EST35.007.4011.8015.200.00-24128.86%
PBF240315C000360002024-01-17 12:11PM EST36.006.6011.0013.700.00-16114.55%
PBF240315C000370002024-02-21 11:54AM EST37.0010.299.6012.100.00-202185.16%
PBF240315C000380002024-01-25 2:25PM EST38.008.777.4010.700.00-277110.79%
PBF240315C000390002024-01-04 3:46PM EST39.005.9010.4012.100.00-148148.14%
PBF240315C000400002024-02-21 12:47PM EST40.007.536.809.100.00-14968.65%
PBF240315C000410002024-02-21 9:32AM EST41.006.105.307.400.00-113776.66%
PBF240315C000420002024-01-31 10:45AM EST42.009.315.405.600.00-4110841.11%
PBF240315C000430002024-02-20 9:31AM EST43.005.004.604.800.00-28242.68%
PBF240315C000440002024-02-22 10:14AM EST44.003.003.804.000.00-137741.94%
PBF240315C000450002024-02-23 10:50AM EST45.003.003.103.20+0.10+3.45%3050139.65%
PBF240315C000460002024-02-22 2:51PM EST46.002.122.452.550.00-1117239.40%
PBF240315C000470002024-02-23 3:26PM EST47.002.001.902.00+0.22+12.36%1522739.50%
PBF240315C000480002024-02-23 3:43PM EST48.001.551.451.55+0.15+10.71%1158039.89%
PBF240315C000490002024-02-22 3:25PM EST49.000.851.051.15-0.16-15.84%748939.50%
PBF240315C000500002024-02-23 3:48PM EST50.000.850.750.85+0.15+21.43%671,45639.65%
PBF240315C000550002024-02-23 2:36PM EST55.000.150.100.200.00-102,39243.65%
PBF240315C000600002024-02-23 9:57AM EST60.000.030.000.10-0.02-40.00%264353.71%
PBF240315C000650002024-02-16 12:50PM EST65.000.060.000.400.00-165176.86%
PBF240315C000700002024-02-01 10:54AM EST70.000.200.000.750.00-141102.64%
PBF240315C000750002024-02-07 1:55PM EST75.000.050.000.150.00-915687.89%
PBF240315C000800002023-10-13 11:05AM EST80.000.200.000.100.00-1392.58%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240315P000250002023-12-04 1:26PM EST25.000.110.000.150.00-130125.78%
PBF240315P000300002024-02-23 9:52AM EST30.000.040.000.05-0.01-20.00%14179.69%
PBF240315P000330002024-02-22 11:15AM EST33.000.030.000.750.00-578105.27%
PBF240315P000340002024-02-12 1:01PM EST34.000.080.000.500.00-41589.26%
PBF240315P000350002024-01-30 9:30AM EST35.000.270.000.100.00-25260.94%
PBF240315P000360002024-02-20 11:14AM EST36.000.150.000.450.00-29974.71%
PBF240315P000370002024-02-22 9:37AM EST37.000.100.050.500.00-116272.07%
PBF240315P000380002024-02-20 9:44AM EST38.000.110.050.150.00-119452.73%
PBF240315P000390002024-02-22 3:48PM EST39.000.170.050.150.00-604,09951.76%
PBF240315P000400002024-02-22 10:12AM EST40.000.300.100.150.00-416046.29%
PBF240315P000410002024-02-23 9:50AM EST41.000.350.150.25+0.05+16.67%131746.58%
PBF240315P000420002024-02-23 10:39AM EST42.000.360.250.30-0.10-21.74%5051342.92%
PBF240315P000430002024-02-23 10:39AM EST43.000.500.400.45-0.09-15.25%5023442.38%
PBF240315P000440002024-02-23 2:44PM EST44.000.620.600.65-0.21-25.30%252,36141.70%
PBF240315P000450002024-02-23 2:48PM EST45.000.800.850.95-0.35-30.43%1149241.94%
PBF240315P000460002024-02-22 3:59PM EST46.001.601.201.300.00-1123741.50%
PBF240315P000470002024-02-22 2:26PM EST47.002.201.651.750.00-1319941.46%
PBF240315P000480002024-02-22 3:25PM EST48.002.652.202.300.00-1019241.85%
PBF240315P000490002024-02-20 1:48PM EST49.004.302.802.950.00-244942.68%
PBF240315P000500002024-02-23 1:47PM EST50.003.343.503.70-0.64-16.08%635244.29%
PBF240315P000550002024-02-20 11:32AM EST55.007.887.808.10-2.10-21.04%416154.20%
PBF240315P000600002024-02-20 12:11PM EST60.0014.8012.1013.400.00-1152.73%
PBF240315P000650002023-10-26 8:55AM EST65.0019.9019.2020.700.00-10152.98%
PBF240315P000700002023-08-02 2:25PM EST70.0023.4021.0021.600.00--20.00%