PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190920C000200002019-08-13 10:41AM EDT20.003.500.000.000.00-500.00%
PBF190920C000210002019-08-16 2:35PM EDT21.001.610.000.000.00-200.00%
PBF190920C000220002019-08-16 12:43PM EDT22.001.100.000.000.00-101.56%
PBF190920C000230002019-08-16 1:29PM EDT23.000.700.000.000.00-3006.25%
PBF190920C000240002019-08-16 12:25PM EDT24.000.400.000.000.00-306.25%
PBF190920C000250002019-08-12 11:38AM EDT25.000.310.000.000.00-2012.50%
PBF190920C000260002019-08-16 3:59PM EDT26.000.160.000.000.00-3012.50%
PBF190920C000270002019-08-06 9:46AM EDT27.000.400.050.000.00-1012.50%
PBF190920C000280002019-08-08 3:14PM EDT28.000.150.000.000.00-19025.00%
PBF190920C000290002019-08-09 10:44AM EDT29.000.130.000.000.00-5025.00%
PBF190920C000300002019-08-05 10:35AM EDT30.000.100.000.000.00-3025.00%
PBF190920C000310002019-08-01 12:07PM EDT31.000.080.000.000.00-2025.00%
PBF190920C000320002019-08-06 10:06AM EDT32.000.100.000.000.00-5025.00%
PBF190920C000330002019-08-13 1:37PM EDT33.000.150.000.000.00-1025.00%
PBF190920C000340002019-07-18 3:17PM EDT34.000.250.004.800.00-931212.01%
PBF190920C000350002019-07-26 1:02PM EDT35.000.140.000.000.00-12050.00%
PBF190920C000360002019-08-02 10:44AM EDT36.000.050.000.000.00-356050.00%
PBF190920C000370002019-08-13 9:30AM EDT37.000.050.100.000.00-222085.16%
PBF190920C000380002019-06-26 2:31PM EDT38.000.300.000.200.00-6099.02%
PBF190920C000390002019-06-07 10:56AM EDT39.000.950.050.200.00-2515106.64%
PBF190920C000400002019-06-07 10:56AM EDT40.000.350.050.250.00-1011114.06%
PBF190920C000420002019-08-07 12:03PM EDT42.000.010.000.000.00-5050.00%
PBF190920C000430002019-05-28 12:59PM EDT43.000.250.250.450.00-502146.78%
PBF190920C000440002019-06-07 10:56AM EDT44.000.350.200.200.00-50100134.18%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190920P000180002019-08-13 3:07PM EDT18.000.150.000.000.00-3012.50%
PBF190920P000190002019-08-16 11:54AM EDT19.000.340.000.000.00-1012.50%
PBF190920P000200002019-08-13 12:54PM EDT20.000.520.000.000.00-106.25%
PBF190920P000210002019-08-16 3:28PM EDT21.000.800.000.000.00-3003.13%
PBF190920P000220002019-08-14 10:32AM EDT22.001.320.000.000.00-200.00%
PBF190920P000230002019-08-13 3:07PM EDT23.002.250.000.000.00-1000.00%
PBF190920P000240002019-08-13 3:03PM EDT24.002.030.000.000.00-200.00%
PBF190920P000250002019-08-14 11:37AM EDT25.003.300.000.000.00-200.00%
PBF190920P000260002019-08-14 11:39AM EDT26.004.200.000.000.00-400.00%
PBF190920P000270002019-08-15 12:00PM EDT27.005.940.000.000.00-500.00%
PBF190920P000280002019-07-18 11:12AM EDT28.002.055.206.500.00-124566.41%
PBF190920P000290002019-08-12 10:12AM EDT29.007.000.000.000.00-300.00%
PBF190920P000300002019-08-08 3:37PM EDT30.007.540.000.000.00-200.00%
PBF190920P000310002019-08-01 11:18AM EDT31.006.200.000.000.00-200.00%
PBF190920P000320002019-06-07 10:56AM EDT32.002.753.904.100.00-260.00%
PBF190920P000330002019-08-16 3:35PM EDT33.0011.200.000.000.00-1900.00%
PBF190920P000340002019-08-01 11:10AM EDT34.009.000.000.000.00-200.00%
PBF190920P000350002019-05-31 2:39PM EDT35.009.234.905.200.00-110.00%
PBF190920P000360002019-06-07 10:56AM EDT36.005.607.207.400.00-270.00%
PBF190920P000370002019-05-22 3:18PM EDT37.007.108.609.800.00-450.00%
PBF190920P000380002019-06-06 10:13AM EDT38.0013.048.909.500.00-550.00%
PBF190920P000400002019-05-20 12:10PM EDT40.009.1113.7015.800.00-2110.00%
PBF190920P000410002019-06-10 12:04AM EDT41.006.8011.3013.000.00-870.00%