PBF - PBF Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190719C000210002019-06-24 1:11PM EDT21.006.806.307.200.00--0238.67%
PBF190719C000230002019-06-18 10:05AM EDT23.002.874.504.700.00-30139.84%
PBF190719C000240002019-07-02 10:22AM EDT24.005.333.503.700.00-20113.28%
PBF190719C000250002019-07-11 10:23AM EDT25.004.802.552.750.00-1096.88%
PBF190719C000260002019-07-05 11:53AM EDT26.003.351.601.800.00-10075.39%
PBF190719C000270002019-07-02 3:20PM EDT27.002.350.700.900.00-5052.93%
PBF190719C000280002019-07-16 3:07PM EDT28.001.040.150.300.00-12051.56%
PBF190719C000290002019-07-17 11:01AM EDT29.000.050.000.10-0.35-87.50%12054.69%
PBF190719C000300002019-07-17 10:13AM EDT30.000.050.000.55-0.10-66.67%60106.64%
PBF190719C000310002019-07-10 2:19PM EDT31.000.240.000.500.00-210125.78%
PBF190719C000320002019-07-16 9:51AM EDT32.000.050.000.050.00-30087.50%
PBF190719C000330002019-07-08 2:40PM EDT33.000.050.000.350.00-10151.17%
PBF190719C000340002019-07-01 12:45PM EDT34.000.180.001.000.00-50228.52%
PBF190719C000350002019-07-01 10:38AM EDT35.000.180.001.100.00-10255.86%
PBF190719C000360002019-06-26 9:32AM EDT36.000.100.001.050.00--0270.31%
PBF190719C000370002019-06-28 3:50PM EDT37.000.100.000.700.00-540256.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF190719P000190002019-06-17 3:07PM EDT19.000.100.000.050.00--0193.75%
PBF190719P000200002019-06-17 9:42AM EDT20.000.220.000.000.00-10050.00%
PBF190719P000210002019-06-18 3:52PM EDT21.000.320.000.050.00-100146.88%
PBF190719P000220002019-07-09 9:34AM EDT22.000.050.000.050.00-10125.00%
PBF190719P000230002019-07-15 3:04PM EDT23.000.040.000.050.00-10103.13%
PBF190719P000240002019-07-09 9:55AM EDT24.000.050.000.050.00-10081.25%
PBF190719P000250002019-07-16 12:03PM EDT25.000.100.000.050.00-10060.94%
PBF190719P000260002019-06-25 11:46AM EDT26.000.650.000.100.00-29057.03%
PBF190719P000270002019-07-17 12:02PM EDT27.000.150.100.25+0.06+66.67%7045.90%
PBF190719P000280002019-07-17 10:35AM EDT28.000.500.550.70+0.35+233.33%1038.87%
PBF190719P000290002019-07-11 11:02AM EDT29.000.371.301.500.00-100.00%
PBF190719P000300002019-07-10 9:48AM EDT30.000.782.252.500.00-100.00%
PBF190719P000310002019-07-01 2:41PM EDT31.001.103.203.500.00-1500.00%
PBF190719P000380002019-06-17 11:46AM EDT38.0013.409.2011.700.00--0400.78%