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 EDT20.003.504.906.900.00-511183.20%
PBF190920C000210002019-09-05 2:27PM EDT21.003.300.000.000.00-100.00%
PBF190920C000220002019-09-10 11:42AM EDT22.003.370.000.000.00-400.00%
PBF190920C000230002019-09-11 3:49PM EDT23.002.800.000.000.00-200.00%
PBF190920C000240002019-09-13 2:44PM EDT24.001.730.000.000.00-300.00%
PBF190920C000250002019-09-11 3:15PM EDT25.001.200.000.000.00-20400.00%
PBF190920C000260002019-09-13 2:55PM EDT26.000.400.000.000.00-903.13%
PBF190920C000270002019-09-13 2:50PM EDT27.000.170.000.000.00-3012.50%
PBF190920C000280002019-09-10 1:55PM EDT28.000.150.000.000.00-5025.00%
PBF190920C000290002019-08-30 10:12AM EDT29.000.100.000.000.00-4025.00%
PBF190920C000300002019-08-22 1:38PM EDT30.000.050.000.000.00-10025.00%
PBF190920C000310002019-08-01 12:07PM EDT31.000.080.000.100.00-236093.75%
PBF190920C000320002019-08-19 11:40AM EDT32.000.050.000.000.00-23050.00%
PBF190920C000330002019-09-04 12:17PM EDT33.000.030.000.000.00-1050.00%
PBF190920C000340002019-08-26 2:46PM EDT34.000.010.000.000.00-8050.00%
PBF190920C000350002019-07-26 1:02PM EDT35.000.140.004.800.00-121,036428.91%
PBF190920C000360002019-08-02 10:44AM EDT36.000.050.000.250.00-356296175.39%
PBF190920C000370002019-08-13 9:30AM EDT37.000.050.100.850.00-222815254.69%
PBF190920C000380002019-06-26 2:31PM EDT38.000.300.000.200.00-60188.28%
PBF190920C000390002019-06-07 10:56AM EDT39.000.950.050.200.00-2515206.25%
PBF190920C000400002019-06-07 10:56AM EDT40.000.350.050.250.00-1011223.44%
PBF190920C000420002019-08-07 12:03PM EDT42.000.010.000.250.00-584234.38%
PBF190920C000430002019-05-28 12:59PM EDT43.000.250.250.450.00-502298.83%
PBF190920C000440002019-06-07 10:56AM EDT44.000.350.200.200.00-50100273.83%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190920P000170002019-08-20 2:21PM EDT17.000.050.000.000.00--050.00%
PBF190920P000180002019-08-13 3:07PM EDT18.000.180.000.050.00-18145.31%
PBF190920P000190002019-08-30 11:38AM EDT19.000.100.000.000.00-25050.00%
PBF190920P000200002019-09-05 2:02PM EDT20.000.040.000.000.00-20050.00%
PBF190920P000210002019-09-04 10:23AM EDT21.000.150.000.000.00-2050.00%
PBF190920P000220002019-09-09 3:59PM EDT22.000.100.000.000.00-80025.00%
PBF190920P000230002019-09-09 9:30AM EDT23.004.840.000.000.00-2025.00%
PBF190920P000240002019-09-09 11:21AM EDT24.000.710.000.000.00-4012.50%
PBF190920P000250002019-09-13 10:06AM EDT25.000.500.000.000.00-2806.25%
PBF190920P000260002019-09-10 2:09PM EDT26.000.950.000.000.00-2000.00%
PBF190920P000270002019-08-20 3:48PM EDT27.004.500.000.000.00-600.00%
PBF190920P000280002019-08-29 9:44AM EDT28.004.450.000.000.00-400.00%
PBF190920P000290002019-08-12 10:12AM EDT29.007.002.704.300.00-36978.52%
PBF190920P000300002019-09-10 11:04AM EDT30.005.300.000.000.00-400.00%
PBF190920P000310002019-08-01 11:18AM EDT31.006.206.708.000.00-28312.70%
PBF190920P000320002019-09-06 3:44PM EDT32.007.340.000.000.00-100.00%
PBF190920P000330002019-09-05 3:52PM EDT33.008.450.000.000.00-100.00%
PBF190920P000340002019-08-01 11:10AM EDT34.009.008.3012.600.00-20379.88%
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 EDT40.009.1113.7015.800.00-211268.75%
PBF190920P000410002019-06-10 12:04AM EDT41.006.8011.3013.000.00-870.00%