Australia markets open in 4 hours 58 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.72-0.34 (-0.57%)
At close: 04:00PM EDT
61.00 +1.28 (+2.14%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240419C000300002024-01-19 1:20PM EDT30.0012.7016.3020.800.00-10110.00%
PBF240419C000330002023-07-13 10:56AM EDT33.0011.9018.7019.300.00--10.00%
PBF240419C000350002024-03-28 12:06PM EDT35.0022.1024.6025.000.00-232200.78%
PBF240419C000370002024-04-03 3:47PM EDT37.0024.5022.6023.000.00-155182.03%
PBF240419C000380002024-02-28 3:05PM EDT38.008.6018.4020.300.00--30.00%
PBF240419C000400002024-04-08 1:17PM EDT40.0020.8619.6020.000.00-31,046155.47%
PBF240419C000410002024-02-29 1:28PM EDT41.006.5015.9017.900.00-130.00%
PBF240419C000420002024-04-02 9:30AM EDT42.0017.1016.1018.000.00-4869175.00%
PBF240419C000430002024-02-27 11:59AM EDT43.006.4013.6016.000.00--30.00%
PBF240419C000440002024-03-12 3:56PM EDT44.007.2014.2016.600.00-364210.06%
PBF240419C000450002024-04-11 10:36AM EDT45.0014.5614.6014.900.00-157799.22%
PBF240419C000460002024-03-11 9:30AM EDT46.005.320.000.000.00-1420.00%
PBF240419C000470002024-04-11 3:46PM EDT47.0012.7512.6013.000.00-645799.61%
PBF240419C000480002024-04-12 10:17AM EDT48.0012.0111.4012.00+1.05+9.58%117119.14%
PBF240419C000490002024-04-04 12:49PM EDT49.0013.0010.6011.000.00-24784.77%
PBF240419C000500002024-04-12 11:01AM EDT50.0010.389.6010.00+0.45+4.53%201,93177.34%
PBF240419C000525002024-04-10 1:19PM EDT52.506.005.607.50+6.00--579.49%
PBF240419C000550002024-04-12 3:14PM EDT55.004.504.805.00-0.56-11.07%46,28650.59%
PBF240419C000575002024-04-10 3:12PM EDT57.502.152.702.850.00-2311449.51%
PBF240419C000600002024-04-12 3:59PM EDT60.001.351.251.35+0.10+8.00%4015,26948.54%
PBF240419C000625002024-04-12 2:59PM EDT62.500.440.450.55+0.04+10.00%1168850.00%
PBF240419C000650002024-04-12 2:41PM EDT65.000.150.100.20-0.05-25.00%1599251.95%
PBF240419C000675002024-04-10 11:16AM EDT67.500.050.000.100.00-142551.17%
PBF240419C000700002024-04-08 9:55AM EDT70.000.050.000.200.00-525571.48%
PBF240419C000750002024-03-26 9:51AM EDT75.000.050.000.750.00-117125.00%
PBF240419C000800002024-04-08 9:50AM EDT80.000.200.000.100.00-14105.47%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF240419P000200002023-11-16 4:50PM EDT20.000.100.000.150.00-519382.81%
PBF240419P000250002024-02-20 1:27PM EDT25.000.100.000.100.00-570293.75%
PBF240419P000280002024-02-15 10:30AM EDT28.000.100.000.150.00-27271.88%
PBF240419P000300002024-03-07 11:21AM EDT30.000.060.000.100.00-1145235.94%
PBF240419P000330002024-02-28 2:22PM EDT33.000.150.000.100.00-536206.25%
PBF240419P000350002024-03-27 12:30PM EDT35.000.010.000.050.00-885171.88%
PBF240419P000360002024-03-12 10:53AM EDT36.000.400.000.100.00--1178.13%
PBF240419P000370002024-03-13 10:58AM EDT37.000.070.000.750.00-90253240.63%
PBF240419P000380002024-03-12 10:38AM EDT38.000.150.000.100.00-80160.94%
PBF240419P000390002024-04-12 11:31AM EDT39.000.030.000.05-0.06-66.67%2539139.06%
PBF240419P000400002024-04-10 12:10PM EDT40.000.030.000.050.00-1228132.81%
PBF240419P000410002024-04-12 11:31AM EDT41.000.050.000.050.00-2535125.00%
PBF240419P000420002024-04-09 10:26AM EDT42.000.030.000.050.00-7137117.19%
PBF240419P000430002024-04-05 9:53AM EDT43.000.040.000.050.00-10141110.94%
PBF240419P000440002024-04-03 10:45AM EDT44.000.050.000.100.00-776114.06%
PBF240419P000450002024-04-11 2:15PM EDT45.000.040.000.050.00-22,45796.88%
PBF240419P000460002024-03-21 12:11PM EDT46.000.200.000.100.00-23399.22%
PBF240419P000470002024-04-08 11:46AM EDT47.000.040.000.100.00-1064092.19%
PBF240419P000480002024-03-28 10:21AM EDT48.000.150.000.100.00-1815285.16%
PBF240419P000490002024-04-08 2:45PM EDT49.000.050.000.050.00-415170.31%
PBF240419P000500002024-04-12 11:31AM EDT50.000.030.000.05-0.02-40.00%12,81964.06%
PBF240419P000525002024-04-12 2:04PM EDT52.500.050.000.05-0.07-58.33%1854.69%
PBF240419P000550002024-04-12 12:55PM EDT55.000.140.100.15-0.16-53.33%223,81348.24%
PBF240419P000575002024-04-12 1:53PM EDT57.500.500.450.55+0.05+11.11%105446.29%
PBF240419P000600002024-04-12 3:48PM EDT60.001.551.451.550.00-8037745.90%
PBF240419P000625002024-04-12 1:54PM EDT62.503.303.103.30-0.70-17.50%1153748.73%
PBF240419P000650002024-04-02 10:47AM EDT65.006.505.205.600.00-11659.57%