Australia markets open in 2 hours 26 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.87+2.35 (+6.43%)
At close: 04:00PM EDT
38.87 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021C000190002022-09-15 12:42PM EDT19.009.9019.6020.300.00-911160.94%
PBF221021C000230002022-09-19 3:52PM EDT23.006.0315.7016.300.00-33597132.42%
PBF221021C000250002022-09-28 12:20PM EDT25.0010.0013.8014.400.00--1128.13%
PBF221021C000260002022-09-12 9:30AM EDT26.008.8512.6013.400.00--1105.47%
PBF221021C000270002022-09-28 3:46PM EDT27.008.9011.8012.400.00-1134109.38%
PBF221021C000280002022-09-22 11:24AM EDT28.004.7010.8011.500.00-1123105.27%
PBF221021C000290002022-09-30 9:43AM EDT29.005.809.9010.500.00-153100.39%
PBF221021C000300002022-10-04 12:58PM EDT30.009.309.009.50+2.20+30.99%41,68194.92%
PBF221021C000310002022-10-03 3:30PM EDT31.006.508.108.700.00-79795.12%
PBF221021C000320002022-10-04 3:19PM EDT32.007.357.207.70+2.14+41.07%311488.09%
PBF221021C000330002022-10-04 3:36PM EDT33.006.506.406.80+1.72+35.98%66685.55%
PBF221021C000340002022-10-04 1:01PM EDT34.005.895.506.00+2.39+68.29%139181.64%
PBF221021C000350002022-10-04 3:25PM EDT35.004.934.805.10+1.63+49.39%15191878.52%
PBF221021C000360002022-10-04 3:19PM EDT36.004.204.104.50+1.70+68.00%1360779.10%
PBF221021C000370002022-10-04 3:25PM EDT37.003.483.403.70+1.03+42.04%21033874.61%
PBF221021C000380002022-10-04 3:56PM EDT38.002.952.853.10+0.95+47.50%4724473.97%
PBF221021C000390002022-10-04 2:14PM EDT39.002.202.302.50+0.67+43.79%1439971.53%
PBF221021C000400002022-10-04 3:59PM EDT40.001.981.902.10+0.83+72.17%1,5291,39772.36%
PBF221021C000410002022-10-04 3:53PM EDT41.001.561.501.65+0.61+64.21%74970.65%
PBF221021C000420002022-10-04 3:59PM EDT42.001.181.151.35+0.68+136.00%2178670.22%
PBF221021C000430002022-10-04 3:53PM EDT43.000.950.901.05+0.37+63.79%3129169.63%
PBF221021C000440002022-10-04 2:59PM EDT44.000.700.650.95+0.30+75.00%44670.95%
PBF221021C000450002022-10-04 1:03PM EDT45.000.650.500.75+0.20+44.44%41470.90%
PBF221021C000460002022-10-03 3:35PM EDT46.000.300.300.600.00-72469.24%
PBF221021C000480002022-09-28 3:57PM EDT48.000.210.200.35+0.06+40.00%1370.31%
PBF221021C000490002022-10-04 3:59PM EDT49.000.230.150.30+0.10+76.92%102271.68%
PBF221021C000500002022-08-22 11:41AM EDT50.000.800.000.000.00-6625.00%
PBF221021C000550002022-08-24 10:13AM EDT55.000.500.000.400.00--194.73%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF221021P000190002022-10-04 12:38PM EDT19.000.050.000.05-0.05-50.00%343135.94%
PBF221021P000200002022-09-28 10:35AM EDT20.000.100.000.350.00-4146172.27%
PBF221021P000210002022-10-04 1:50PM EDT21.000.100.050.15-0.25-71.43%117145.70%
PBF221021P000220002022-09-30 12:40PM EDT22.000.070.050.100.00-211129.69%
PBF221021P000230002022-09-22 10:31AM EDT23.000.300.000.200.00-27126.56%
PBF221021P000240002022-10-03 3:16PM EDT24.000.120.000.200.00-240117.58%
PBF221021P000250002022-10-04 3:40PM EDT25.000.140.100.15-0.06-30.00%801,654113.28%
PBF221021P000260002022-10-03 3:16PM EDT26.000.180.100.350.00-168118.16%
PBF221021P000270002022-10-04 10:39AM EDT27.000.200.100.30-0.05-20.00%547106.06%
PBF221021P000280002022-10-04 1:39PM EDT28.000.200.150.25-0.10-33.33%269797.27%
PBF221021P000290002022-10-04 1:44PM EDT29.000.250.150.30-0.55-68.75%43491.21%
PBF221021P000300002022-10-04 12:38PM EDT30.000.350.250.35-0.30-46.15%318889.06%
PBF221021P000310002022-10-03 2:36PM EDT31.000.750.300.450.00-33885.55%
PBF221021P000320002022-10-04 3:41PM EDT32.000.500.450.55-0.43-46.24%411783.79%
PBF221021P000330002022-10-04 1:34PM EDT33.000.670.500.65-0.43-39.09%133878.13%
PBF221021P000340002022-10-04 1:33PM EDT34.000.900.650.85-0.45-33.33%22776.22%
PBF221021P000350002022-10-04 3:54PM EDT35.000.950.751.15-0.75-44.12%92173.68%
PBF221021P000360002022-10-04 1:39PM EDT36.001.551.101.35-0.89-36.48%42572.22%
PBF221021P000370002022-10-04 1:51PM EDT37.001.851.451.75-4.50-70.87%101172.12%
PBF221021P000380002022-10-04 3:49PM EDT38.001.991.852.10-1.41-41.47%161370.12%
PBF221021P000390002022-10-04 1:54PM EDT39.002.852.352.60-1.75-38.04%10369.92%
PBF221021P000400002022-09-29 11:18AM EDT40.006.302.903.200.00-505070.02%
PBF221021P000450002022-08-29 3:59PM EDT45.009.509.7010.200.00-22174.32%