PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF200320C000140002019-09-03 10:17AM EDT14.009.429.1013.200.00-170.00%
PBF200320C000150002019-08-19 12:09AM EDT15.007.309.3010.500.00--10.00%
PBF200320C000180002019-08-12 12:13AM EDT18.005.928.208.800.00--20.00%
PBF200320C000190002019-10-14 11:01AM EDT19.008.409.8010.100.00-2550.00%
PBF200320C000200002019-10-14 11:42AM EDT20.007.808.909.200.00-2820.00%
PBF200320C000210002019-09-16 11:47AM EDT21.004.147.809.800.00-252270.29%
PBF200320C000220002019-10-18 3:59PM EDT22.007.906.907.70+4.80+154.84%2258839.11%
PBF200320C000230002019-08-30 9:56AM EDT23.003.604.104.600.00-5270.00%
PBF200320C000240002019-10-15 11:54AM EDT24.006.005.706.100.00-5638.87%
PBF200320C000250002019-10-07 9:34AM EDT25.004.505.105.400.00-1012639.21%
PBF200320C000260002019-09-26 12:39PM EDT26.003.504.404.800.00-83940.16%
PBF200320C000270002019-10-09 11:37AM EDT27.003.103.904.200.00-11040.16%
PBF200320C000280002019-10-11 9:46AM EDT28.003.103.403.600.00-1520439.38%
PBF200320C000290002019-10-11 9:34AM EDT29.002.702.903.200.00-15640.60%
PBF200320C000300002019-10-15 12:49PM EDT30.002.642.602.750.00-81,51040.43%
PBF200320C000310002019-09-16 12:05AM EDT31.001.252.202.450.00--3841.58%
PBF200320C000320002019-09-16 12:05AM EDT32.001.101.551.950.00--50039.45%
PBF200320C000330002019-07-31 11:35AM EDT33.001.700.701.200.00--533.01%
PBF200320C000350002019-09-25 9:52AM EDT35.000.751.001.250.00-2640.63%
PBF200320C000360002019-09-23 9:43AM EDT36.000.500.801.000.00--339.70%
PBF200320C000400002019-10-15 12:49PM EDT40.000.390.350.500.00--1,50040.09%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF200320P000160002019-08-19 12:09AM EDT16.001.000.301.400.00--186.38%
PBF200320P000170002019-09-05 1:29PM EDT17.000.900.251.200.00-11175.54%
PBF200320P000180002019-08-19 12:17PM EDT18.001.400.750.950.00-6277773.10%
PBF200320P000190002019-08-12 12:13AM EDT19.001.650.703.000.00--77891.21%
PBF200320P000200002019-10-15 2:14PM EDT20.000.660.550.700.00-33654.98%
PBF200320P000210002019-09-30 2:49PM EDT21.001.250.700.900.00--054.20%
PBF200320P000220002019-09-23 11:02AM EDT22.001.900.901.100.00--353.30%
PBF200320P000230002019-09-17 2:36PM EDT23.002.931.051.550.00-206553.71%
PBF200320P000240002019-08-19 12:39PM EDT24.004.102.753.100.00--875.44%
PBF200320P000250002019-09-23 12:46PM EDT25.003.091.752.000.00-545551.83%
PBF200320P000260002019-08-19 12:09AM EDT26.006.253.904.200.00--578.22%
PBF200320P000300002019-09-23 9:41AM EDT30.006.874.104.400.00-41750.76%
PBF200320P000330002019-07-31 11:35AM EDT33.006.909.9012.600.00--5117.87%