PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF171215C000120002017-09-27 2:37PM EST12.0014.5015.5015.900.00-220.00%
PBF171215C000130002017-08-07 11:55AM EST13.0010.3014.5014.800.00-1000.00%
PBF171215C000150002017-09-21 10:42AM EST15.0011.2012.5012.900.00-100.00%
PBF171215C000160002017-09-01 2:31PM EST16.008.8011.5012.000.00-250.00%
PBF171215C000170002017-11-28 11:38AM EST17.0015.1014.3015.00+11.40+308.11%110.00%
PBF171215C000180002017-12-08 12:15PM EST18.0015.3415.2015.60+2.69+21.26%44795.31%
PBF171215C000190002017-11-09 1:28PM EST19.0011.6512.1012.700.00-300.00%
PBF171215C000200002017-11-09 2:28PM EST20.0010.8411.0011.600.00-1600.00%
PBF171215C000210002017-11-09 1:28PM EST21.009.6510.1010.500.00-900.00%
PBF171215C000220002017-11-09 12:28PM EST22.008.609.109.600.00-17500.00%
PBF171215C000230002017-11-09 12:52PM EST23.007.638.108.600.00-16100.00%
PBF171215C000240002017-11-17 2:55PM EST24.008.888.809.30+0.58+6.99%267430.47%
PBF171215C000250002017-11-09 3:59PM EST25.005.856.106.500.00-22400.00%
PBF171215C000260002017-12-08 2:37PM EST26.007.407.307.60+1.04+16.35%516396.88%
PBF171215C000270002017-12-13 11:36AM EST27.006.405.906.300.00-33,001187.50%
PBF171215C000280002017-12-15 1:21PM EST28.005.264.905.30+0.25+4.99%26531156.25%
PBF171215C000290002017-12-12 9:55AM EST29.003.304.004.400.00-201,273185.16%
PBF171215C000300002017-12-15 3:20PM EST30.003.352.953.30+0.77+29.84%31,384117.19%
PBF171215C000310002017-12-15 12:57PM EST31.002.401.952.30+0.50+26.32%2693,42284.38%
PBF171215C000320002017-12-15 10:26AM EST32.001.201.001.30+0.25+26.32%71,17958.59%
PBF171215C000330002017-12-15 3:59PM EST33.000.130.000.25-0.12-48.00%34070130.08%
PBF171215C000340002017-12-15 12:46PM EST34.000.050.000.05-0.14-73.68%151445.70%
PBF171215C000350002017-12-13 3:51PM EST35.000.050.000.050.00-20063165.63%
PBF171215C000360002017-12-13 3:25PM EST36.000.050.000.050.00-16690.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF171215P000120002017-06-02 10:55PM EST12.000.300.150.300.00-591,154.69%
PBF171215P000130002017-06-02 10:55PM EST13.000.250.250.350.00-101,139.06%
PBF171215P000140002017-06-16 10:46PM EST14.000.450.250.450.00-501,094.53%
PBF171215P000150002017-10-02 11:32AM EST15.000.050.000.100.00-44,535712.50%
PBF171215P000160002017-09-22 12:46PM EST16.000.050.000.10-0.15-75.00%4131659.38%
PBF171215P000170002017-09-22 9:30AM EST17.000.100.050.15-0.55-84.62%5595681.25%
PBF171215P000180002017-11-06 10:07AM EST18.000.040.000.100.00-20141562.50%
PBF171215P000190002017-09-01 11:44AM EST19.000.350.300.40-0.44-55.70%20040751.56%
PBF171215P000200002017-11-01 9:17AM EST20.000.050.000.300.00-5565575.00%
PBF171215P000210002017-11-02 10:23AM EST21.000.050.000.300.00-2163526.56%
PBF171215P000220002017-11-02 8:51AM EST22.000.100.000.300.00-17349481.25%
PBF171215P000230002017-10-30 10:11AM EST23.000.200.100.25-0.05-20.00%186410451.56%
PBF171215P000240002017-11-06 9:55AM EST24.000.100.000.100.00-1049320.31%
PBF171215P000250002017-11-07 11:36AM EST25.000.100.000.150.00-15249306.25%
PBF171215P000260002017-11-09 12:08PM EST26.000.200.100.200.00-10443312.50%
PBF171215P000270002017-11-30 10:47AM EST27.000.060.000.100.00-51,451217.19%
PBF171215P000280002017-11-24 9:57AM EST28.000.100.000.10-0.11-52.38%101,238184.38%
PBF171215P000290002017-11-29 3:25PM EST29.000.150.150.25+0.05+50.00%21356212.50%
PBF171215P000300002017-12-01 2:03PM EST30.000.280.250.35-0.17-37.78%15196197.27%
PBF171215P000310002017-12-11 1:08PM EST31.000.050.000.050.00-138075.00%
PBF171215P000320002017-12-13 1:40PM EST32.000.050.000.050.00-4040552.73%
PBF171215P000330002017-12-11 10:03AM EST33.000.530.000.050.00-218712.11%
PBF171215P000340002017-12-15 3:51PM EST34.000.900.651.05-1.11-55.22%20621764.06%
PBF171215P000350002017-11-24 12:59PM EST35.001.851.702.05-0.42-18.50%323100.78%
PBF171215P000370002017-11-13 9:55AM EST37.005.504.104.400.00-3030214.84%