U.S. Markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.36+0.27 (+1.34%)
At close: 4:02PM EDT
People also watch
HFCDKPBFXCVRRCVI
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF170915C000150002017-06-02 11:54PM EDT15.006.523.005.700.00-100101.17%
PBF170915C000180002017-06-09 3:38PM EDT18.004.704.604.80+2.60+123.81%1516161.52%
PBF170915C000190002017-07-31 3:58PM EDT19.003.803.704.10-0.25-6.17%441146.97%
PBF170915C000200002017-08-18 11:27AM EDT20.001.001.001.10-0.30-23.08%309640.77%
PBF170915C000210002017-08-18 3:58PM EDT21.000.550.500.65+0.05+10.00%13538240.92%
PBF170915C000220002017-08-18 3:37PM EDT22.000.350.250.35-0.05-12.50%21084040.82%
PBF170915C000230002017-08-18 3:58PM EDT23.000.100.050.20-0.11-52.38%3095742.58%
PBF170915C000240002017-08-18 1:43PM EDT24.000.050.050.10-0.05-50.00%53,12142.97%
PBF170915C000250002017-08-18 2:17PM EDT25.000.050.000.05+0.02+66.67%325,59943.75%
PBF170915C000260002017-08-07 11:19AM EDT26.000.200.100.250.00-21014965.82%
PBF170915C000270002017-08-17 10:46AM EDT27.000.040.000.050.00-44836150.00%
PBF170915C000280002017-08-17 3:34PM EDT28.000.050.000.050.00-10024755.47%
PBF170915C000300002017-08-01 10:06AM EDT30.000.050.000.100.00-1002,17772.27%
PBF170915C000310002017-06-13 3:53PM EDT31.000.070.000.100.00-101577.34%
PBF170915C000330002017-06-02 11:54PM EDT33.000.480.000.050.00-21178.13%
PBF170915C000350002017-06-02 11:54PM EDT35.000.050.000.05-0.04-44.44%4556485.94%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF170915P000120002017-08-11 1:50PM EDT12.000.010.000.05-4.22-99.76%1190.63%
PBF170915P000150002017-06-02 11:55PM EDT15.000.350.200.350.00-4494.73%
PBF170915P000160002017-08-10 1:10PM EDT16.000.100.000.150.00-311456.45%
PBF170915P000170002017-06-16 9:50AM EDT17.000.450.250.40-0.20-30.77%247968.75%
PBF170915P000180002017-08-17 3:28PM EDT18.000.250.150.250.00-1135448.44%
PBF170915P000190002017-08-18 9:38AM EDT19.000.550.300.40+0.10+22.22%151342.58%
PBF170915P000200002017-08-18 3:16PM EDT20.000.600.600.75-0.25-29.41%5590641.21%
PBF170915P000210002017-08-18 3:37PM EDT21.001.101.151.25-0.15-12.00%22022239.16%
PBF170915P000220002017-08-18 1:05PM EDT22.001.901.852.00-0.10-5.00%1030741.41%
PBF170915P000230002017-08-18 3:18PM EDT23.002.652.452.85+0.25+10.42%1014443.36%
PBF170915P000240002017-08-03 10:05AM EDT24.001.801.751.95+0.10+5.88%5120.00%
PBF170915P000250002017-08-02 11:41AM EDT25.002.352.452.700.00-2520.00%
PBF170915P000260002017-06-09 11:48PM EDT26.004.304.204.400.00-1000.00%
PBF170915P000280002017-07-21 11:56PM EDT28.005.956.406.600.00-220.00%
PBF170915P000290002017-06-02 11:55PM EDT29.007.708.909.700.00-27124.61%