PBF - PBF Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190920C000200002019-08-13 10:41AM EDT20.003.504.906.900.00-511390.63%
PBF190920C000210002019-09-17 10:02AM EDT21.002.652.853.30+0.25+10.42%142192.97%
PBF190920C000220002019-09-17 9:52AM EDT22.002.002.002.30+0.50+33.33%148581.64%
PBF190920C000230002019-09-17 10:41AM EDT23.001.101.001.35+0.45+69.23%81,99755.27%
PBF190920C000240002019-09-17 12:01PM EDT24.000.550.450.60+0.22+66.67%15865652.93%
PBF190920C000250002019-09-17 10:00AM EDT25.000.250.150.30+0.15+150.00%353458.59%
PBF190920C000260002019-09-13 2:55PM EDT26.000.400.050.100.00-927060.16%
PBF190920C000270002019-09-13 2:50PM EDT27.000.170.000.150.00-315579.69%
PBF190920C000280002019-09-17 11:02AM EDT28.000.060.000.35-0.09-60.00%7451,328120.70%
PBF190920C000290002019-08-30 10:12AM EDT29.000.100.001.050.00-434196.88%
PBF190920C000300002019-08-22 1:38PM EDT30.000.050.000.100.00-10745119.53%
PBF190920C000310002019-08-01 12:07PM EDT31.000.080.000.100.00-2360133.59%
PBF190920C000320002019-08-19 11:40AM EDT32.000.050.000.800.00-2387234.38%
PBF190920C000330002019-09-04 12:17PM EDT33.000.030.000.050.00-1232143.75%
PBF190920C000340002019-08-26 2:46PM EDT34.000.010.000.050.00-823154.69%
PBF190920C000350002019-07-26 1:02PM EDT35.000.140.004.800.00-121,036538.28%
PBF190920C000360002019-08-02 10:44AM EDT36.000.050.000.250.00-356296227.34%
PBF190920C000370002019-08-13 9:30AM EDT37.000.050.100.850.00-222815323.44%
PBF190920C000380002019-06-26 2:31PM EDT38.000.300.000.200.00-60239.84%
PBF190920C000390002019-06-07 10:56AM EDT39.000.950.050.200.00-2515260.94%
PBF190920C000400002019-06-07 10:56AM EDT40.000.350.050.250.00-1011280.47%
PBF190920C000420002019-08-07 12:03PM EDT42.000.010.000.250.00-584291.41%
PBF190920C000430002019-05-28 12:59PM EDT43.000.250.250.450.00-502368.75%
PBF190920C000440002019-06-07 10:56AM EDT44.000.350.200.200.00-50100337.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190920P000170002019-08-20 2:21PM EDT17.000.050.004.000.00--12561.33%
PBF190920P000180002019-08-13 3:07PM EDT18.000.180.000.050.00-18137.50%
PBF190920P000190002019-08-30 11:38AM EDT19.000.100.000.500.00-25161189.84%
PBF190920P000200002019-09-16 10:45AM EDT20.000.050.000.350.00-2094142.19%
PBF190920P000210002019-09-16 2:39PM EDT21.000.100.000.250.00-400604102.73%
PBF190920P000220002019-09-17 10:56AM EDT22.000.100.000.10-0.15-60.00%91,47558.59%
PBF190920P000230002019-09-17 10:35AM EDT23.000.250.100.25-0.16-39.02%428553.91%
PBF190920P000240002019-09-17 10:20AM EDT24.000.950.450.60-0.33-25.78%131951.95%
PBF190920P000250002019-09-17 11:10AM EDT25.001.201.051.50+0.70+140.00%1044363.48%
PBF190920P000260002019-09-10 2:09PM EDT26.000.951.902.200.00-2039151.56%
PBF190920P000270002019-08-20 3:48PM EDT27.004.502.853.200.00-64857.81%
PBF190920P000280002019-09-16 11:53AM EDT28.005.003.804.400.00-427101.56%
PBF190920P000290002019-08-12 10:12AM EDT29.007.002.704.300.00-3690.00%
PBF190920P000300002019-09-10 11:04AM EDT30.005.305.606.300.00-41,045179.88%
PBF190920P000310002019-08-01 11:18AM EDT31.006.206.708.000.00-28206.64%
PBF190920P000320002019-09-06 3:44PM EDT32.007.347.708.400.00-15141.41%
PBF190920P000330002019-09-16 2:38PM EDT33.0010.508.709.200.00-5117207.03%
PBF190920P000340002019-08-01 11:10AM EDT34.009.008.3012.600.00-20273.83%
PBF190920P000350002019-05-31 2:39PM EDT35.009.234.905.200.00-110.00%
PBF190920P000360002019-06-07 10:56AM EDT36.005.607.207.400.00-270.00%
PBF190920P000370002019-05-22 3:18PM EDT37.007.108.609.800.00-450.00%
PBF190920P000380002019-06-06 10:13AM EDT38.0013.048.909.500.00-550.00%
PBF190920P000400002019-05-20 12:10PM EDT40.009.1113.7015.800.00-2110.00%
PBF190920P000410002019-06-10 12:04AM EDT41.006.8011.3013.000.00-870.00%