Australia markets open in 3 hours 52 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.19-1.01 (-2.51%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217C000250002023-01-05 3:56PM EST25.0013.7013.8015.400.00--7157.81%
PBF230217C000280002023-01-18 11:30AM EST28.0012.5010.8012.400.00-319125.39%
PBF230217C000290002023-01-09 12:21PM EST29.009.309.8011.300.00-2747111.13%
PBF230217C000300002023-01-20 10:16AM EST30.0011.408.9010.500.00-938112.11%
PBF230217C000310002023-02-02 12:55PM EST31.008.308.009.30-0.10-1.19%11998.73%
PBF230217C000320002023-01-13 2:36PM EST32.008.706.908.400.00-65288.87%
PBF230217C000330002023-01-25 11:51AM EST33.0011.206.207.300.00-324784.57%
PBF230217C000340002023-02-01 1:52PM EST34.005.705.406.200.00-826176.95%
PBF230217C000350002023-02-01 2:11PM EST35.005.104.605.300.00-942173.24%
PBF230217C000360002023-01-26 12:50PM EST36.008.503.704.600.00-714470.02%
PBF230217C000370002023-02-02 1:03PM EST37.003.283.203.60-2.02-38.11%114766.94%
PBF230217C000380002023-02-01 2:09PM EST38.002.902.552.850.00-225663.67%
PBF230217C000390002023-02-02 12:42PM EST39.002.202.002.30-0.49-18.22%1420762.94%
PBF230217C000400002023-02-02 1:17PM EST40.001.851.501.80-0.30-13.95%1,02347461.43%
PBF230217C000410002023-02-02 12:57PM EST41.001.151.151.35-0.35-23.33%1745560.60%
PBF230217C000420002023-02-02 1:48PM EST42.000.920.851.05-0.23-20.00%1,0363,00160.74%
PBF230217C000430002023-02-01 3:17PM EST43.000.950.550.800.00-512959.47%
PBF230217C000440002023-02-02 1:46PM EST44.000.460.350.55-0.34-42.50%226457.62%
PBF230217C000450002023-02-02 1:48PM EST45.000.360.300.40-0.14-28.00%732,49159.38%
PBF230217C000460002023-02-01 2:20PM EST46.000.250.150.300.00-13958.01%
PBF230217C000470002023-02-02 12:36PM EST47.000.230.100.25+0.08+53.33%1,0061,05859.77%
PBF230217C000480002023-01-30 1:06PM EST48.000.470.050.200.00-282160.35%
PBF230217C000490002023-01-30 11:23AM EST49.000.400.000.200.00-13662.11%
PBF230217C000500002023-02-02 12:58PM EST50.000.100.000.15-0.05-33.33%71,17163.28%
PBF230217C000550002023-02-02 10:20AM EST55.000.040.000.10-0.11-73.33%111777.34%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF230217P000250002023-01-13 10:36AM EST25.000.150.000.050.00-14494.53%
PBF230217P000280002023-01-24 9:35AM EST28.000.050.000.100.00-319981.25%
PBF230217P000290002023-01-19 2:17PM EST29.000.220.000.150.00-2378.91%
PBF230217P000300002023-01-30 3:18PM EST30.000.130.000.250.00-37178.91%
PBF230217P000310002023-02-02 11:29AM EST31.000.170.100.20-0.20-54.05%1273.63%
PBF230217P000320002023-01-30 1:32PM EST32.000.100.150.250.00-22570.31%
PBF230217P000330002023-02-01 1:03PM EST33.000.350.200.350.00-72367.48%
PBF230217P000340002023-02-01 12:01PM EST34.000.450.350.500.00-21620667.48%
PBF230217P000350002023-02-01 11:50AM EST35.000.500.500.650.00-621765.14%
PBF230217P000360002023-02-02 12:09PM EST36.000.700.700.90+0.03+4.48%46963.87%
PBF230217P000370002023-02-02 12:15PM EST37.001.000.951.15+0.10+11.11%3417661.43%
PBF230217P000380002023-02-02 12:13PM EST38.001.381.301.50+0.33+31.43%713760.16%
PBF230217P000390002023-02-02 10:00AM EST39.002.151.751.90+0.65+43.33%399358.79%
PBF230217P000400002023-02-02 9:51AM EST40.002.402.252.40+0.40+20.00%6341557.28%
PBF230217P000410002023-02-02 11:57AM EST41.002.752.803.10+0.27+10.89%401,90057.08%
PBF230217P000420002023-02-02 9:44AM EST42.003.503.503.80+1.35+62.79%123356.93%
PBF230217P000430002023-02-02 1:21PM EST43.004.204.204.50-0.50-10.64%227154.10%
PBF230217P000440002023-02-02 12:54PM EST44.005.204.905.50+0.70+15.56%113954.79%
PBF230217P000450002023-01-30 3:22PM EST45.004.605.806.400.00-2625356.15%
PBF230217P000460002023-01-27 11:50AM EST46.003.306.707.200.00-2351.66%
PBF230217P000470002023-01-31 10:10AM EST47.006.307.508.400.00-3216656.84%
PBF230217P000480002023-01-30 10:18AM EST48.006.108.509.500.00-72166.11%
PBF230217P000490002023-01-25 11:18AM EST49.005.609.5010.200.00--753.13%
PBF230217P000500002023-01-25 11:58AM EST50.006.7010.3011.400.00--3857.03%
PBF230217P000550002023-01-25 2:24PM EST55.0010.9015.3016.600.00--091.99%
PBF230217P000600002023-01-27 9:48AM EST60.0015.2020.3021.500.00-30102.34%