PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF191220C000180002019-08-12 12:45PM EDT18.004.706.209.800.00--0118.21%
PBF191220C000200002019-09-16 11:05AM EDT20.004.003.904.40+0.65+19.40%-354.20%
PBF191220C000220002019-09-16 12:12PM EDT22.002.652.703.10-2.15-44.79%10051.66%
PBF191220C000230002019-09-16 3:19PM EDT23.002.352.252.50-0.75-24.19%38049.56%
PBF191220C000240002019-09-16 11:44AM EDT24.001.831.702.05-1.17-39.00%4049.27%
PBF191220C000250002019-09-16 2:34PM EDT25.001.201.451.65-1.60-57.14%278048.73%
PBF191220C000260002019-09-13 10:03AM EDT26.002.101.051.350.00-32049.02%
PBF191220C000270002019-09-06 11:28AM EDT27.001.450.751.050.00-3048.19%
PBF191220C000280002019-09-11 1:20PM EDT28.001.340.650.900.00-1049.81%
PBF191220C000290002019-08-05 1:04PM EDT29.000.600.851.000.00-1021655.23%
PBF191220C000300002019-09-12 3:52PM EDT30.000.860.350.900.00-9051.37%
PBF191220C000310002019-08-02 10:03AM EDT31.000.650.500.650.00-22853.76%
PBF191220C000320002019-08-13 3:15PM EDT32.000.250.400.600.00-1654.98%
PBF191220C000330002019-06-24 9:58AM EDT33.001.380.901.100.00--073.58%
PBF191220C000340002019-09-06 12:32PM EDT34.000.290.100.250.00-20051.27%
PBF191220C000350002019-07-30 3:57PM EDT35.000.800.001.050.00-80065.63%
PBF191220C000370002019-08-05 11:54AM EDT37.000.100.100.200.00-12953.32%
PBF191220C000400002019-09-11 12:58PM EDT40.000.150.000.250.00-211058.11%
PBF191220C000420002019-06-07 11:26AM EDT42.001.100.200.350.00-202072.36%
PBF191220C000450002019-06-26 12:36PM EDT45.000.200.000.500.00--076.95%
PBF191220C000460002019-06-07 11:26AM EDT46.000.590.050.350.00--175.59%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF191220P000160002019-08-19 12:09AM EDT16.000.350.200.350.00--057.72%
PBF191220P000170002019-08-12 12:13AM EDT17.000.650.150.300.00--551.66%
PBF191220P000180002019-08-28 9:50AM EDT18.000.900.450.650.00-7054.69%
PBF191220P000190002019-08-28 11:57AM EDT19.001.000.700.850.00-20054.00%
PBF191220P000200002019-08-28 9:50AM EDT20.001.550.951.150.00-5053.13%
PBF191220P000210002019-08-15 10:48AM EDT21.002.250.650.850.00--30039.16%
PBF191220P000220002019-09-16 2:39PM EDT22.002.071.601.90+0.27+15.00%40050.78%
PBF191220P000230002019-09-16 2:25PM EDT23.002.452.102.300.00-33051.90%
PBF191220P000240002019-09-10 11:20AM EDT24.002.152.552.950.00-12053.71%
PBF191220P000250002019-09-10 10:40AM EDT25.002.703.203.500.00-10052.12%
PBF191220P000260002019-08-12 9:40AM EDT26.004.752.752.950.00-94422.46%
PBF191220P000270002019-08-13 11:59AM EDT27.004.833.103.400.00-10540.00%
PBF191220P000280002019-08-29 9:44AM EDT28.005.365.205.900.00-4057.28%
PBF191220P000290002019-07-05 1:41PM EDT29.003.106.206.800.00-21252.25%
PBF191220P000300002019-07-30 9:44AM EDT30.004.306.708.300.00-4156.59%
PBF191220P000340002019-06-07 10:56AM EDT34.004.016.306.500.00-110.00%
PBF191220P000360002019-07-31 11:35AM EDT36.008.6510.7013.600.00-5581.20%
PBF191220P000380002019-07-15 3:24PM EDT38.009.8915.4019.000.00-50128.08%