PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231215C00020000 | 2023-11-15 2:55PM EST | 20.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF231215C00030000 | 2023-08-29 9:23AM EST | 30.00 | 17.20 | 24.90 | 25.80 | 0.00 | - | 1 | 31 | 1,028.32% |
| PBF231215C00031000 | 2023-09-18 8:30AM EST | 31.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PBF231215C00032000 | 2023-11-13 3:08PM EST | 32.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF231215C00033000 | 2023-10-12 10:43AM EST | 33.00 | 13.72 | 9.80 | 12.00 | 0.00 | - | 15 | 15 | 287.99% |
| PBF231215C00034000 | 2023-08-16 12:59PM EST | 34.00 | 14.10 | 20.30 | 20.60 | 0.00 | - | 1 | 9 | 808.40% |
| PBF231215C00035000 | 2023-11-13 11:34AM EST | 35.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF231215C00036000 | 2023-11-24 9:36AM EST | 36.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF231215C00037000 | 2023-11-22 10:33AM EST | 37.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF231215C00038000 | 2023-11-24 11:15AM EST | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF231215C00039000 | 2023-11-10 9:57AM EST | 39.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF231215C00040000 | 2023-12-04 9:42AM EST | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF231215C00041000 | 2023-12-07 2:03PM EST | 41.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| PBF231215C00042000 | 2023-12-07 11:43AM EST | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF231215C00043000 | 2023-12-06 12:10PM EST | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PBF231215C00044000 | 2023-12-06 2:22PM EST | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| PBF231215C00045000 | 2023-12-07 12:36PM EST | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PBF231215C00046000 | 2023-12-07 3:40PM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PBF231215C00050000 | 2023-12-06 2:22PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PBF231215C00055000 | 2023-12-05 3:12PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PBF231215C00060000 | 2023-11-22 10:47AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF231215C00065000 | 2023-11-29 12:27PM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF231215C00070000 | 2023-11-16 10:45AM EST | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF231215C00080000 | 2023-11-21 2:31PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231215P00020000 | 2023-09-26 2:40PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 222.66% |
| PBF231215P00025000 | 2023-10-23 9:23AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| PBF231215P00029000 | 2023-08-22 10:56AM EST | 29.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 123.44% |
| PBF231215P00030000 | 2023-10-05 9:01AM EST | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 207 | 113.28% |
| PBF231215P00031000 | 2023-08-09 10:12AM EST | 31.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 7 | 10 | 128.91% |
| PBF231215P00032000 | 2023-12-06 12:21PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF231215P00033000 | 2023-10-31 1:47PM EST | 33.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 76.95% |
| PBF231215P00034000 | 2023-11-09 10:02AM EST | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF231215P00035000 | 2023-12-07 2:16PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF231215P00036000 | 2023-11-27 3:05PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PBF231215P00037000 | 2023-12-04 12:45PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF231215P00038000 | 2023-12-07 3:16PM EST | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF231215P00039000 | 2023-12-07 12:22PM EST | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PBF231215P00040000 | 2023-12-07 3:49PM EST | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PBF231215P00041000 | 2023-12-07 1:48PM EST | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF231215P00042000 | 2023-12-07 10:48AM EST | 42.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF231215P00043000 | 2023-12-06 12:20PM EST | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF231215P00044000 | 2023-12-07 10:41AM EST | 44.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF231215P00045000 | 2023-12-06 10:39AM EST | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF231215P00046000 | 2023-12-07 10:48AM EST | 46.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF231215P00050000 | 2023-12-05 9:30AM EST | 50.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF231215P00055000 | 2023-11-24 11:49AM EST | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF231215P00060000 | 2023-10-24 12:32PM EST | 60.00 | 12.71 | 14.30 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| PBF231215P00065000 | 2023-08-21 12:19PM EST | 65.00 | 18.40 | 12.50 | 13.10 | 0.00 | - | 7 | 4 | 0.00% |
| PBF231215P00070000 | 2023-09-28 12:02PM EST | 70.00 | 15.20 | 23.60 | 24.20 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.