PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF180119C000270002017-12-08 3:18PM EST27.006.406.206.60+1.60+33.33%2257.52%
PBF180119C000290002017-12-08 11:44PM EST29.004.674.504.800.00-10052.34%
PBF180119C000300002017-11-24 12:59PM EST30.003.763.603.900.00-1151.95%
PBF180119C000310002017-12-15 3:20PM EST31.002.732.502.65+0.28+11.43%4536435.01%
PBF180119C000320002017-12-15 9:32AM EST32.001.851.751.90-0.25-11.90%123932.52%
PBF180119C000330002017-12-15 3:08PM EST33.001.381.151.35+0.18+15.00%20864932.57%
PBF180119C000340002017-12-15 3:59PM EST34.000.800.700.90-0.40-33.33%37525632.08%
PBF180119C000350002017-12-14 1:10PM EST35.000.560.400.550.00-106131.10%
PBF180119C000360002017-12-08 11:53AM EST36.000.450.400.50+0.08+21.62%2636.62%
PBF180119C000370002017-11-27 5:25PM EST37.000.400.300.400.00-1039.45%
PBF180119C000400002017-12-07 6:44PM EST40.000.020.000.100.00-1038.87%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF180119P000260002017-11-27 5:25PM EST26.000.150.100.150.00-1051.56%
PBF180119P000270002017-11-29 11:15AM EST27.000.300.250.40+0.10+50.00%201057.81%
PBF180119P000280002017-12-08 11:49AM EST28.000.150.100.20-0.25-62.50%31943.36%
PBF180119P000290002017-12-13 12:23PM EST29.000.200.100.200.00-34836.43%
PBF180119P000300002017-12-12 2:17PM EST30.000.470.250.350.00-101535.84%
PBF180119P000310002017-12-13 10:48AM EST31.000.600.400.500.00-24132.81%
PBF180119P000320002017-12-14 1:41PM EST32.000.800.700.800.00-931032.03%
PBF180119P000330002017-12-15 1:29PM EST33.001.101.101.20+0.15+15.79%128230.81%
PBF180119P000340002017-12-14 2:37PM EST34.001.901.651.800.00-274731.54%
PBF180119P000350002017-12-15 11:51PM EST35.002.302.302.500.00-200031.98%