Advertisement
U.S. markets close in 1 hour 33 minutes

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
57.55+1.47 (+2.62%)
As of 02:27PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 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 EDT35.0022.1022.4022.80+6.10+38.13%23490.23%
PBF240419C000370002024-03-01 2:26PM EDT37.0011.5020.1020.800.00-2055106.35%
PBF240419C000380002024-02-28 3:05PM EDT38.008.6019.2019.900.00--350.00%
PBF240419C000400002024-03-27 10:13AM EDT40.0016.1717.5017.900.00-11,04681.64%
PBF240419C000410002024-02-29 1:28PM EDT41.006.5016.1017.000.00-1397.66%
PBF240419C000420002024-03-13 9:31AM EDT42.0011.5515.1016.000.00-686992.09%
PBF240419C000430002024-02-27 11:59AM EDT43.006.4013.5015.200.00--395.70%
PBF240419C000440002024-03-12 3:56PM EDT44.007.2012.6013.900.00-36476.27%
PBF240419C000450002024-03-26 11:05AM EDT45.0011.4912.3013.000.00-358954.49%
PBF240419C000460002024-03-11 9:30AM EDT46.005.3211.1012.000.00-14270.70%
PBF240419C000470002024-03-28 10:52AM EDT47.0010.0710.5011.00+2.12+26.67%448253.42%
PBF240419C000480002024-03-15 9:57AM EDT48.0010.509.4010.600.00-41760.45%
PBF240419C000490002024-03-20 2:54PM EDT49.008.758.609.000.00-24555.32%
PBF240419C000500002024-03-28 2:10PM EDT50.007.907.508.00+1.70+27.42%132,11550.24%
PBF240419C000550002024-03-28 1:48PM EDT55.003.803.703.90+1.10+40.74%396,48842.87%
PBF240419C000600002024-03-28 1:56PM EDT60.001.251.251.35+0.46+58.23%1996,79040.41%
PBF240419C000650002024-03-28 1:57PM EDT65.000.330.300.35+0.11+50.00%1432040.48%
PBF240419C000700002024-03-28 1:57PM EDT70.000.080.000.15-0.01-10.00%104846.97%
PBF240419C000750002024-03-26 9:51AM EDT75.000.050.000.750.00-11771.97%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF240419P000200002023-11-16 4:50PM EDT20.000.100.000.150.00-519190.63%
PBF240419P000250002024-02-20 1:27PM EDT25.000.100.000.100.00-570144.53%
PBF240419P000280002024-02-15 10:30AM EDT28.000.100.000.150.00-27133.59%
PBF240419P000300002024-03-07 11:21AM EDT30.000.060.000.100.00-1145115.23%
PBF240419P000330002024-02-28 2:22PM EDT33.000.150.000.100.00-53699.61%
PBF240419P000350002024-03-27 12:30PM EDT35.000.010.000.100.00-88590.23%
PBF240419P000360002024-03-12 10:53AM EDT36.000.400.000.100.00--185.55%
PBF240419P000370002024-03-13 10:58AM EDT37.000.070.000.100.00-9025381.25%
PBF240419P000380002024-03-12 10:38AM EDT38.000.150.000.100.00-8076.56%
PBF240419P000390002024-03-14 2:12PM EDT39.000.090.000.150.00-53976.95%
PBF240419P000400002024-03-28 10:59AM EDT40.000.050.050.100.00-122272.66%
PBF240419P000410002024-03-13 10:08AM EDT41.000.120.050.100.00-43568.36%
PBF240419P000420002024-03-22 2:54PM EDT42.000.100.000.100.00-114260.16%
PBF240419P000430002024-03-25 12:44PM EDT43.000.350.050.10+0.25+250.00%514159.96%
PBF240419P000440002024-03-19 1:01PM EDT44.000.140.050.150.00-17658.79%
PBF240419P000450002024-03-28 9:30AM EDT45.000.150.050.20-0.12-44.44%32,46356.84%
PBF240419P000460002024-03-21 12:11PM EDT46.000.200.000.250.00-23352.54%
PBF240419P000470002024-03-25 9:30AM EDT47.000.290.050.150.00-665250.20%
PBF240419P000480002024-03-28 10:21AM EDT48.000.150.050.15-0.05-25.00%1817045.90%
PBF240419P000490002024-03-28 12:41PM EDT49.000.170.100.15-0.10-37.04%215541.70%
PBF240419P000500002024-03-28 1:44PM EDT50.000.200.150.20-0.18-47.37%892,85040.14%
PBF240419P000550002024-03-28 11:09AM EDT55.001.210.951.05-0.54-30.86%113,73336.96%
PBF240419P000600002024-03-27 1:34PM EDT60.004.973.403.600.00-217436.67%
PBF240419P000650002024-01-31 10:57AM EDT65.0014.200.000.000.00-15150.00%