Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
36.64-2.79 (-7.08%)
At close: 04:00PM EST
36.50 -0.14 (-0.38%)
After hours: 06:14PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216C000050002022-04-07 2:46PM EST5.0021.1025.1027.300.00-8170.00%
PBF221216C000080002022-11-09 3:07PM EST8.0037.9027.7029.400.00-500567.19%
PBF221216C000100002022-09-23 12:33PM EST10.0020.0032.9034.800.00-291,400.39%
PBF221216C000130002022-11-09 3:07PM EST13.0033.2023.0023.900.00-650306.64%
PBF221216C000150002022-11-09 3:07PM EST15.0031.1021.1021.900.00-1630267.97%
PBF221216C000170002022-11-07 9:30AM EST17.0029.3319.3019.900.00-51234.38%
PBF221216C000180002022-11-07 9:30AM EST18.0028.4218.1019.000.00-50235.35%
PBF221216C000190002022-08-16 10:14AM EST19.0015.649.8010.500.00-220.00%
PBF221216C000200002022-11-11 10:04AM EST20.0028.5516.2017.000.00-2020205.27%
PBF221216C000210002022-09-16 11:44AM EST21.008.0619.3019.900.00-212555449.41%
PBF221216C000220002022-11-07 9:32AM EST22.0024.6114.0015.000.00-100177.93%
PBF221216C000230002022-09-20 9:03AM EST23.007.9021.8022.800.00-12655.96%
PBF221216C000250002022-11-04 10:03AM EST25.0021.5211.2012.000.00-114140.82%
PBF221216C000260002022-12-02 3:53PM EST26.0010.4610.3011.00-2.89-21.65%5968.75%
PBF221216C000270002022-11-30 11:45AM EST27.0012.859.309.900.00-115108.59%
PBF221216C000280002022-11-07 9:50AM EST28.0018.458.309.100.00-2011671.88%
PBF221216C000290002022-11-07 9:30AM EST29.0017.677.508.000.00-14171.88%
PBF221216C000300002022-11-30 1:16PM EST30.009.306.707.000.00-2039573.93%
PBF221216C000310002022-11-30 12:03PM EST31.008.505.606.100.00-612464.45%
PBF221216C000320002022-11-07 9:50AM EST32.0014.604.805.200.00-154765.23%
PBF221216C000330002022-11-30 1:51PM EST33.007.003.904.400.00-12262.70%
PBF221216C000340002022-12-02 3:42PM EST34.003.303.303.60-3.02-47.78%612264.36%
PBF221216C000350002022-12-02 2:08PM EST35.002.822.552.90-2.08-42.45%712861.72%
PBF221216C000360002022-12-02 3:47PM EST36.002.102.002.30-4.83-69.70%1615061.72%
PBF221216C000370002022-12-02 3:59PM EST37.001.751.551.75-1.68-48.98%3335161.33%
PBF221216C000380002022-12-02 3:59PM EST38.001.351.201.40-1.55-53.45%1,2636563.09%
PBF221216C000390002022-12-02 2:43PM EST39.001.000.851.05-1.20-54.55%748162.21%
PBF221216C000400002022-12-02 3:49PM EST40.000.650.550.75-1.04-61.54%23694460.35%
PBF221216C000410002022-12-02 3:59PM EST41.000.550.400.55-0.90-62.07%8491,10961.13%
PBF221216C000420002022-12-02 1:55PM EST42.000.400.250.45-0.60-60.00%7923762.11%
PBF221216C000430002022-12-02 3:19PM EST43.000.250.150.35-0.61-70.93%11727162.70%
PBF221216C000440002022-12-02 3:59PM EST44.000.200.100.25-0.45-69.23%3054263.09%
PBF221216C000450002022-12-02 3:23PM EST45.000.160.050.25-0.27-62.79%4535366.41%
PBF221216C000460002022-12-02 12:34PM EST46.000.150.000.20-0.20-57.14%29466.02%
PBF221216C000470002022-12-02 3:23PM EST47.000.080.000.15-0.17-68.00%1012367.19%
PBF221216C000480002022-12-02 9:56AM EST48.000.150.000.15-0.05-25.00%518971.68%
PBF221216C000490002022-12-02 12:28PM EST49.000.140.000.20-0.08-36.36%821580.08%
PBF221216C000500002022-12-02 3:47PM EST50.000.080.000.15-0.17-68.00%6784180.47%
PBF221216C000550002022-12-02 3:44PM EST55.000.050.000.100.00-1754593.75%
PBF221216C000600002022-11-30 1:06PM EST60.000.010.000.050.00-136100.78%
PBF221216C000650002022-12-02 1:43PM EST65.000.030.000.05-0.07-70.00%173114.84%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBF221216P000030002022-02-01 12:42PM EST3.000.270.000.100.00-28560559.38%
PBF221216P000050002022-02-01 12:42PM EST5.000.600.000.350.00-12381537.50%
PBF221216P000080002022-03-15 11:00AM EST8.000.640.050.500.00-3555446.88%
PBF221216P000100002022-04-11 2:09PM EST10.000.570.002.150.00-434537.11%
PBF221216P000130002022-04-19 2:59PM EST13.000.760.550.950.00-59393.36%
PBF221216P000150002022-10-04 11:33AM EST15.000.150.000.150.00-348214.84%
PBF221216P000170002022-09-16 10:14AM EST17.000.620.050.300.00--200216.80%
PBF221216P000180002022-09-16 10:14AM EST18.000.740.100.350.00--200212.50%
PBF221216P000200002022-11-28 11:23AM EST20.000.010.000.050.00-25121129.69%
PBF221216P000210002022-10-17 10:43AM EST21.000.260.000.000.00-1021050.00%
PBF221216P000220002022-11-15 12:26PM EST22.000.050.000.750.00-553179.69%
PBF221216P000230002022-11-07 10:34AM EST23.000.100.000.750.00-535166.80%
PBF221216P000240002022-10-12 12:38PM EST24.000.550.000.500.00-1531140.04%
PBF221216P000250002022-10-19 1:34PM EST25.000.350.000.100.00-16694.53%
PBF221216P000260002022-11-01 10:30AM EST26.000.150.000.750.00-1071130.86%
PBF221216P000270002022-10-20 10:41AM EST27.000.520.000.750.00-145119.53%
PBF221216P000280002022-12-02 10:58AM EST28.000.060.000.00+0.01+20.00%12043125.00%
PBF221216P000290002022-09-16 8:57AM EST29.004.470.951.300.00-146143.46%
PBF221216P000300002022-12-02 12:57PM EST30.000.200.100.25+0.14+233.33%428170.70%
PBF221216P000310002022-12-02 12:41PM EST31.000.200.200.35+0.05+33.33%210169.63%
PBF221216P000320002022-12-02 3:55PM EST32.000.400.300.45+0.24+150.00%6743466.21%
PBF221216P000330002022-12-02 1:26PM EST33.000.500.200.30+0.23+85.19%111851.47%
PBF221216P000340002022-12-02 2:49PM EST34.000.700.700.95+0.15+27.27%142264.94%
PBF221216P000350002022-12-02 3:59PM EST35.001.101.051.20+0.59+115.69%44413263.18%
PBF221216P000360002022-12-02 3:37PM EST36.001.651.451.60+1.00+153.85%5912362.26%
PBF221216P000370002022-12-02 3:46PM EST37.002.201.952.20+1.20+120.00%5343863.48%
PBF221216P000380002022-12-02 3:55PM EST38.002.802.502.70+1.50+115.38%4157161.04%
PBF221216P000390002022-12-02 10:04AM EST39.002.203.203.50+0.41+22.91%1120663.72%
PBF221216P000400002022-12-02 1:40PM EST40.003.703.904.30+1.45+64.44%10645064.06%
PBF221216P000410002022-12-02 11:25AM EST41.003.434.705.10+1.23+55.91%315364.16%
PBF221216P000420002022-12-02 12:07PM EST42.004.505.506.00+1.91+73.75%522264.36%
PBF221216P000430002022-12-02 3:21PM EST43.006.686.506.90+2.48+59.05%381068.56%
PBF221216P000440002022-12-02 12:07PM EST44.006.237.408.00+1.03+19.81%212175.10%
PBF221216P000450002022-12-02 1:51PM EST45.008.308.308.80+2.80+50.91%2002,89170.12%
PBF221216P000460002022-12-02 10:26AM EST46.008.009.309.90+2.10+35.59%19879.88%
PBF221216P000470002022-12-01 10:38AM EST47.007.7010.3010.700.00-724575.78%
PBF221216P000480002022-12-01 10:56AM EST48.008.9011.2011.800.00-12380.66%
PBF221216P000490002022-11-29 1:26PM EST49.007.8412.1012.900.00-2385.35%
PBF221216P000500002022-12-01 11:47AM EST50.009.5013.2013.900.00-159895.51%
PBF221216P000550002022-11-23 9:33AM EST55.009.0018.2018.900.00-214117.19%
PBF221216P000600002022-12-01 11:45AM EST60.0019.5023.2023.900.00-103136.33%
Advertisement
Advertisement