PBF - PBF Energy Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616C000100002022-03-14 10:26AM EDT10.0013.6015.0020.000.00--00.00%
PBF230616C000150002023-03-14 9:31AM EDT15.0027.3024.5025.700.00-111724.41%
PBF230616C000170002023-01-06 12:26PM EDT17.0023.3122.3023.300.00-2020615.23%
PBF230616C000200002023-04-27 10:25AM EDT20.0014.6018.6019.400.00-11454.30%
PBF230616C000220002022-09-28 9:36AM EDT22.0014.2024.7027.300.00-441,024.61%
PBF230616C000250002023-05-19 12:49PM EDT25.0012.400.000.000.00-3140.00%
PBF230616C000270002023-05-09 1:30PM EDT27.007.100.000.000.00-100.00%
PBF230616C000290002023-05-08 12:05PM EDT29.005.070.000.000.00-12710.00%
PBF230616C000300002023-06-01 10:16AM EDT30.006.400.000.000.00-53990.00%
PBF230616C000310002023-05-25 1:07PM EDT31.007.600.000.000.00-2340.00%
PBF230616C000320002023-06-01 10:08AM EDT32.004.850.000.000.00-202600.00%
PBF230616C000330002023-06-02 10:51AM EDT33.003.700.000.000.00-6780.00%
PBF230616C000340002023-05-26 2:13PM EDT34.005.600.000.000.00-1513900.00%
PBF230616C000350002023-06-05 11:08AM EDT35.002.050.000.000.00-500.00%
PBF230616C000360002023-05-31 2:55PM EDT36.002.200.000.000.00-1810.00%
PBF230616C000370002023-06-05 2:41PM EDT37.001.200.000.000.00-1103.13%
PBF230616C000380002023-06-05 3:51PM EDT38.000.770.000.000.00-164276.25%
PBF230616C000390002023-06-05 3:08PM EDT39.000.450.000.000.00-437612.50%
PBF230616C000400002023-06-05 1:28PM EDT40.000.350.000.000.00-325,81712.50%
PBF230616C000410002023-06-02 3:01PM EDT41.000.300.000.000.00-3756212.50%
PBF230616C000420002023-06-05 3:50PM EDT42.000.150.000.000.00-3335225.00%
PBF230616C000430002023-06-05 10:19AM EDT43.000.050.000.000.00-323925.00%
PBF230616C000440002023-05-30 9:58AM EDT44.000.340.000.000.00-1721,30925.00%
PBF230616C000450002023-06-05 10:06AM EDT45.000.050.000.000.00-11,15725.00%
PBF230616C000460002023-06-02 11:03AM EDT46.000.050.000.000.00-111125.00%
PBF230616C000470002023-05-25 3:52PM EDT47.000.170.000.000.00-13,16025.00%
PBF230616C000480002023-05-31 9:48AM EDT48.000.050.000.000.00-1050.00%
PBF230616C000490002023-04-26 10:24AM EDT49.000.150.000.150.00-211290.63%
PBF230616C000500002023-05-24 12:54PM EDT50.000.100.000.000.00-22,38550.00%
PBF230616C000550002023-05-09 10:07AM EDT55.000.040.000.000.00-23,54450.00%
PBF230616C000600002023-05-24 9:30AM EDT60.000.100.000.000.00-11,61150.00%
PBF230616C000650002023-03-20 2:57PM EDT65.000.450.000.150.00-1280156.25%
PBF230616C000700002023-04-25 11:13AM EDT70.000.050.000.100.00-25163.28%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230616P000030002022-02-01 1:25PM EDT3.000.330.000.000.00-282950.00%
PBF230616P000050002022-02-01 1:25PM EDT5.000.740.005.000.00--121,397.66%
PBF230616P000080002022-07-19 11:41AM EDT8.000.500.000.700.00--0546.88%
PBF230616P000100002023-01-09 11:11AM EDT10.000.050.000.150.00-20112356.25%
PBF230616P000130002023-02-17 11:47AM EDT13.000.100.000.750.00-1158385.16%
PBF230616P000150002022-12-16 4:29PM EDT15.000.400.000.600.00-1010320.70%
PBF230616P000200002023-05-03 10:12AM EDT20.000.100.000.050.00-100113150.00%
PBF230616P000220002023-05-05 9:30AM EDT22.000.150.000.100.00-10103140.63%
PBF230616P000250002023-05-31 9:30AM EDT25.000.090.000.000.00-447450.00%
PBF230616P000270002023-06-01 3:51PM EDT27.000.100.000.000.00-12750.00%
PBF230616P000290002023-06-01 10:12AM EDT29.000.100.000.000.00-1025.00%
PBF230616P000300002023-06-05 12:58PM EDT30.000.120.000.000.00-1042625.00%
PBF230616P000310002023-06-02 3:53PM EDT31.000.130.000.000.00-422725.00%
PBF230616P000320002023-06-05 2:00PM EDT32.000.200.000.000.00-9452025.00%
PBF230616P000330002023-06-05 3:47PM EDT33.000.290.000.000.00-4038112.50%
PBF230616P000340002023-06-05 1:57PM EDT34.000.450.000.000.00-652,97512.50%
PBF230616P000350002023-06-05 3:12PM EDT35.000.750.000.000.00-361,2406.25%
PBF230616P000360002023-06-05 3:08PM EDT36.001.150.000.000.00-61,0221.56%
PBF230616P000370002023-06-05 10:10AM EDT37.001.850.000.000.00-101240.00%
PBF230616P000380002023-06-02 1:11PM EDT38.002.250.000.000.00-300.00%
PBF230616P000390002023-06-02 3:55PM EDT39.002.610.000.000.00-31780.00%
PBF230616P000400002023-06-02 12:26PM EDT40.004.000.000.000.00-138850.00%
PBF230616P000410002023-05-31 1:02PM EDT41.004.610.000.000.00-31410.00%
PBF230616P000420002023-05-26 12:31PM EDT42.003.760.000.000.00-3710.00%
PBF230616P000430002023-05-30 12:35PM EDT43.004.600.000.000.00-2300.00%
PBF230616P000440002023-05-17 12:32PM EDT44.007.420.000.000.00-3140.00%
PBF230616P000450002023-06-02 12:24PM EDT45.008.900.000.000.00-300.00%
PBF230616P000460002023-03-21 2:23PM EDT46.006.6010.6011.000.00-1118155.76%
PBF230616P000470002023-06-01 11:45AM EDT47.0010.050.000.000.00-400.00%
PBF230616P000480002023-03-13 12:43PM EDT48.009.018.508.900.00-61220.00%
PBF230616P000490002023-05-22 12:22PM EDT49.0010.610.000.000.00-100.00%
PBF230616P000500002023-05-18 1:43PM EDT50.0012.800.000.000.00-3600.00%
PBF230616P000550002023-03-13 1:43PM EDT55.0014.2214.6015.100.00-2520.00%
PBF230616P000600002023-03-08 11:02AM EDT60.0014.0219.3019.900.00-1760.00%
PBF230616P000700002022-11-29 2:27PM EDT70.0029.6029.2029.600.00-10100.00%