India markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.20-0.65 (-4.38%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF210319C000010002020-11-11 10:48AM EST1.005.706.606.900.00-110.00%
PBF210319C000030002020-11-05 9:48AM EST3.002.504.605.800.00-220.00%
PBF210319C000040002021-02-24 3:59PM EST4.0011.3010.0010.500.00-100115281.25%
PBF210319C000050002021-02-26 12:54PM EST5.009.129.009.60+2.62+40.31%10100267.19%
PBF210319C000060002021-02-22 2:51PM EST6.008.508.008.600.00-11,450224.22%
PBF210319C000070002021-02-25 9:38AM EST7.007.907.007.500.00-1396164.84%
PBF210319C000080002021-02-23 10:06AM EST8.005.906.106.400.00-10690137.50%
PBF210319C000090002021-02-25 2:14PM EST9.004.165.105.70-2.24-35.00%61,540154.69%
PBF210319C000100002021-02-26 3:04PM EST10.004.124.204.50-0.88-17.60%23813116.02%
PBF210319C000110002021-02-26 12:12PM EST11.003.203.303.60-1.10-25.58%241,691107.03%
PBF210319C000120002021-02-26 3:35PM EST12.002.552.552.80-0.95-27.14%451,138105.66%
PBF210319C000130002021-02-26 11:58AM EST13.001.951.952.20-1.10-36.07%1792,583110.16%
PBF210319C000140002021-02-26 1:56PM EST14.001.401.451.65-0.80-36.36%951,313110.25%
PBF210319C000150002021-02-26 3:43PM EST15.001.071.051.25-0.66-38.15%1,0561,881111.52%
PBF210319C000160002021-02-26 3:47PM EST16.000.850.750.85-0.60-41.38%2,128374109.28%
PBF210319C000170002021-02-26 1:17PM EST17.000.550.500.70-0.50-47.62%97603112.70%
PBF210319C000180002021-02-26 12:08PM EST18.000.500.350.55-0.30-37.50%17339115.43%
PBF210319C000200002021-02-26 11:27AM EST20.000.280.200.25-0.22-44.00%61832116.02%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBF210319P000020002020-10-29 8:53AM EST2.000.200.000.450.00--2594.53%
PBF210319P000030002021-02-04 9:30AM EST3.000.050.000.050.00-2313309.38%
PBF210319P000040002021-02-09 3:55PM EST4.000.020.000.050.00-3035,526253.13%
PBF210319P000050002021-02-26 9:34AM EST5.000.050.000.100.00-110,626234.38%
PBF210319P000060002021-02-19 10:49AM EST6.000.050.000.300.00-11,624245.31%
PBF210319P000070002021-02-19 12:44PM EST7.000.050.000.100.00-51,080164.84%
PBF210319P000080002021-02-24 3:17PM EST8.000.050.000.100.00-3869137.50%
PBF210319P000090002021-02-24 3:17PM EST9.000.100.050.150.00-1303129.69%
PBF210319P000100002021-02-26 3:49PM EST10.000.150.100.20+0.05+50.00%52458116.02%
PBF210319P000110002021-02-24 3:51PM EST11.000.300.200.35+0.11+57.89%28546110.55%
PBF210319P000120002021-02-26 3:32PM EST12.000.600.450.55+0.20+50.00%47725108.20%
PBF210319P000130002021-02-26 11:06AM EST13.000.930.750.90+0.28+43.08%18357105.86%
PBF210319P000140002021-02-26 3:58PM EST14.001.311.301.40+0.22+20.18%97639110.25%
PBF210319P000150002021-02-26 9:37AM EST15.002.681.802.00+1.18+78.67%111,154107.81%
PBF210319P000160002021-02-22 2:36PM EST16.003.202.452.70+0.20+6.67%11,003107.23%