PBF - PBF Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF180316C000120002017-09-05 12:42PM EST12.0011.6315.4016.000.00-200.00%
PBF180316C000160002017-09-18 1:15PM EST16.009.4311.4012.300.00-300.00%
PBF180316C000170002017-10-13 8:45AM EST17.0010.1410.4010.900.00-100.00%
PBF180316C000180002017-10-13 8:45AM EST18.009.189.4010.000.00-100.00%
PBF180316C000190002017-09-08 12:42PM EST19.006.918.509.000.00-12540.00%
PBF180316C000200002017-11-08 12:58PM EST20.0011.4410.9011.600.00-1000212.40%
PBF180316C000210002018-02-09 12:28PM EST21.007.509.4010.100.00-111168.65%
PBF180316C000220002017-12-06 9:30AM EST22.0010.9710.4011.20-0.13-1.17%330249.61%
PBF180316C000230002018-01-18 1:53PM EST23.0011.0010.3010.700.00-139259.86%
PBF180316C000240002018-01-25 12:16PM EST24.009.108.909.700.00-4953231.40%
PBF180316C000250002018-02-12 3:57PM EST25.004.845.505.800.00-12,092105.27%
PBF180316C000260002018-02-09 1:39PM EST26.003.004.304.900.00-23,14789.26%
PBF180316C000270002018-02-20 1:54PM EST27.002.702.402.70-0.60-18.18%885,43937.31%
PBF180316C000280002018-02-14 3:46PM EST28.002.402.703.000.00-111,08570.12%
PBF180316C000290002018-02-20 2:07PM EST29.001.211.101.25-0.49-28.82%2212734.18%
PBF180316C000300002018-02-20 3:26PM EST30.000.700.700.75-0.28-28.57%3651033.20%
PBF180316C000310002018-02-20 2:43PM EST31.000.380.350.45-0.24-38.71%2765434.13%
PBF180316C000320002018-02-20 3:51PM EST32.000.200.200.25-0.15-42.86%5541,26534.47%
PBF180316C000330002018-02-20 1:47PM EST33.000.080.050.15-0.22-73.33%901,01436.13%
PBF180316C000340002018-02-20 11:27AM EST34.000.060.050.10-0.04-40.00%71,53938.48%
PBF180316C000350002018-02-16 9:49AM EST35.000.150.000.10+0.08+114.29%51,65344.34%
PBF180316C000360002018-02-16 12:03PM EST36.000.050.000.05-0.15-75.00%6648243.36%
PBF180316C000370002018-02-16 3:17PM EST37.000.050.000.05-0.04-44.44%5016248.05%
PBF180316C000380002018-02-14 2:05PM EST38.000.050.000.100.00-150952.34%
PBF180316C000390002018-02-15 12:31PM EST39.000.120.000.150.00-5260.94%
PBF180316C000400002018-01-25 12:09PM EST40.000.100.000.250.00-103271.88%
PBF180316C000410002018-01-02 1:33PM EST41.000.500.400.550.00-1221104.10%
PBF180316C000420002018-01-26 11:46PM EST42.000.100.000.100.00-2068.75%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF180316P000120002017-07-31 4:30PM EST12.000.200.150.300.00-40216.02%
PBF180316P000160002017-08-29 11:58AM EST16.000.550.250.450.00-10071170.90%
PBF180316P000170002017-08-17 2:26PM EST17.001.200.100.300.00-100104137.50%
PBF180316P000180002018-02-06 10:21AM EST18.000.050.000.750.00-11321145.90%
PBF180316P000190002018-02-09 1:52PM EST19.000.150.000.100.00-5029087.11%
PBF180316P000200002018-02-06 10:24AM EST20.000.050.000.750.00-140110120.41%
PBF180316P000210002018-02-14 3:45PM EST21.000.050.000.100.00-45069.53%
PBF180316P000220002018-02-15 12:05PM EST22.000.050.000.100.00-44761.33%
PBF180316P000230002017-09-01 10:54PM EST23.002.200.801.050.00-150150118.46%
PBF180316P000240002018-01-19 3:21PM EST24.000.100.000.10-0.07-41.18%102452.34%
PBF180316P000250002018-02-14 1:25PM EST25.000.150.050.150.00-3211648.54%
PBF180316P000260002018-02-13 11:05AM EST26.000.400.100.200.00-520943.07%
PBF180316P000270002018-02-08 9:41AM EST27.000.550.250.800.00-23560.84%
PBF180316P000280002018-02-20 3:19PM EST28.000.600.600.65+0.10+20.00%935542.09%
PBF180316P000290002018-02-20 3:31PM EST29.001.051.001.10+0.15+16.67%1010043.65%
PBF180316P000300002018-02-20 3:04PM EST30.001.551.501.65+0.63+68.48%3312844.29%
PBF180316P000310002018-02-16 11:57AM EST31.001.551.351.60-0.31-16.67%3045813.48%
PBF180316P000320002018-02-14 12:23PM EST32.002.902.002.200.00-104760.00%
PBF180316P000330002018-02-16 3:10PM EST33.002.852.703.10-0.59-17.15%2045050.00%
PBF180316P000340002018-02-13 3:25PM EST34.004.603.603.900.00-2550.00%
PBF180316P000350002018-02-15 9:34AM EST35.005.174.604.800.00-390.00%
PBF180316P000360002018-01-11 1:53PM EST36.002.952.502.700.00-8200.00%
PBF180316P000370002018-01-22 9:36AM EST37.004.174.404.600.00-3560.00%
PBF180316P000380002018-01-30 12:20PM EST38.006.207.207.700.00-5410.00%
PBF180316P000390002018-01-11 10:28AM EST39.005.004.604.800.00-10360.00%
PBF180316P000400002018-01-12 11:54PM EST40.005.405.405.900.00-34340.00%