PBF - PBF Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF200117C000180002019-06-06 10:03AM EDT18.007.8310.9011.900.00-110.00%
PBF200117C000200002019-08-01 11:17AM EDT20.005.704.805.500.00-1100.00%
PBF200117C000210002019-10-21 9:31AM EDT21.009.509.3010.500.00-2064.01%
PBF200117C000220002019-10-01 9:51AM EDT22.006.398.409.200.00-15053.81%
PBF200117C000230002019-10-18 1:57PM EDT23.006.507.508.100.00-20058.50%
PBF200117C000240002019-10-03 10:36AM EDT24.003.306.607.000.00-10049.22%
PBF200117C000250002019-10-18 2:02PM EDT25.005.005.806.200.00-5048.73%
PBF200117C000260002019-10-21 9:30AM EDT26.004.405.105.400.00-1047.22%
PBF200117C000270002019-10-15 10:07AM EDT27.003.204.204.700.00-10046.88%
PBF200117C000280002019-10-15 12:49PM EDT28.002.723.704.000.00-15045.53%
PBF200117C000290002019-09-25 10:24AM EDT29.001.553.103.400.00-30045.04%
PBF200117C000300002019-10-21 3:49PM EDT30.002.502.552.850.00-2044.41%
PBF200117C000310002019-10-21 1:59PM EDT31.002.102.102.400.00-1044.46%
PBF200117C000320002019-10-11 11:37AM EDT32.001.001.651.950.00-10043.56%
PBF200117C000330002019-10-22 9:31AM EDT33.001.251.351.60+0.34+37.36%6043.36%
PBF200117C000340002019-09-24 10:57AM EDT34.000.481.051.300.00-15043.16%
PBF200117C000350002019-10-16 12:32PM EDT35.000.600.801.050.00-11043.04%
PBF200117C000360002019-10-21 9:53AM EDT36.000.650.600.800.00-10042.04%
PBF200117C000370002019-10-11 11:34AM EDT37.000.300.450.700.00-1043.51%
PBF200117C000390002019-09-27 9:30AM EDT39.000.200.250.400.00-3042.14%
PBF200117C000400002019-07-12 3:53PM EDT40.000.600.000.750.00-10054.64%
PBF200117C000420002019-10-15 12:08PM EDT42.000.150.050.250.00-1044.82%
PBF200117C000450002019-07-29 9:34AM EDT45.000.150.000.200.00-2517749.32%
PBF200117C000470002019-06-07 10:56AM EDT47.000.150.050.250.00-126250.49%
PBF200117C000500002019-07-31 9:36AM EDT50.000.100.004.500.00-10575115.09%
PBF200117C000550002019-06-07 10:56AM EDT55.000.150.000.250.00-748362.31%
PBF200117C000600002019-06-10 12:04AM EDT60.000.150.000.250.00-19069.34%
PBF200117C000650002019-06-10 12:04AM EDT65.001.250.000.250.00-01875.78%
PBF200117C000700002019-06-10 12:04AM EDT70.002.330.000.350.00-0185.94%
PBF200117C000750002019-06-10 12:04AM EDT75.000.800.000.450.00-01095.31%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF200117P000140002019-08-19 12:09AM EDT14.000.330.004.800.00--5203.52%
PBF200117P000150002019-06-07 10:56AM EDT15.000.150.000.350.00-102286.33%
PBF200117P000160002019-06-07 10:56AM EDT16.000.500.200.400.00-8889.26%
PBF200117P000180002019-09-16 12:18PM EDT18.000.750.000.550.00-0673.83%
PBF200117P000190002019-07-22 11:13AM EDT19.000.451.051.250.00--10103.71%
PBF200117P000200002019-10-02 12:29PM EDT20.000.850.100.450.00-5061.43%
PBF200117P000210002019-09-23 11:11AM EDT21.000.950.200.300.00-31054.30%
PBF200117P000220002019-10-04 10:02AM EDT22.001.000.250.400.00-52052.34%
PBF200117P000230002019-10-15 1:30PM EDT23.000.690.350.500.00-24050.59%
PBF200117P000240002019-09-12 1:51PM EDT24.003.511.201.450.00-29569.78%
PBF200117P000250002019-10-18 11:25AM EDT25.001.100.650.750.00-6048.49%
PBF200117P000260002019-10-21 10:32AM EDT26.001.100.901.000.00-11048.15%
PBF200117P000270002019-10-14 11:21AM EDT27.002.551.151.300.00-9047.73%
PBF200117P000280002019-10-14 2:00PM EDT28.002.701.501.650.00-20047.24%
PBF200117P000290002019-10-15 3:57PM EDT29.002.951.902.050.00-36046.66%
PBF200117P000300002019-09-11 10:39AM EDT30.005.604.004.900.00-494179.35%
PBF200117P000320002019-08-09 3:06PM EDT32.009.457.307.700.00-1622110.79%
PBF200117P000350002019-06-10 12:04AM EDT35.005.007.107.400.00-25228572.53%
PBF200117P000370002019-05-21 1:59PM EDT37.007.4011.6012.100.00-500453125.81%
PBF200117P000400002019-09-12 9:30AM EDT40.0014.650.000.000.00-51470.00%
PBF200117P000420002019-06-10 12:04AM EDT42.004.0513.0013.600.00-017382.57%
PBF200117P000450002019-06-07 10:56AM EDT45.0016.4015.9016.600.00-457090.55%
PBF200117P000470002019-06-10 12:04AM EDT47.007.7017.7019.100.00-03099.12%
PBF200117P000500002019-10-15 11:55AM EDT50.0020.8019.2022.200.00-0090.72%
PBF200117P000600002019-06-07 10:56AM EDT60.0026.1530.8031.500.00-20121.83%
PBF200117P000650002019-06-10 12:04AM EDT65.0023.0035.1036.600.00-00122.75%
PBF200117P000700002019-06-10 12:04AM EDT70.0019.8040.4041.700.00-00135.50%
PBF200117P000750002019-06-10 12:04AM EDT75.0023.8045.1047.000.00-00142.43%