PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217C00025000 | 2023-01-05 3:56PM EST | 25.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230217C00028000 | 2023-01-18 11:30AM EST | 28.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230217C00029000 | 2023-01-09 12:21PM EST | 29.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PBF230217C00030000 | 2023-01-20 10:16AM EST | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PBF230217C00031000 | 2023-01-18 2:55PM EST | 31.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF230217C00032000 | 2023-01-13 2:36PM EST | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF230217C00033000 | 2023-01-25 11:51AM EST | 33.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230217C00034000 | 2023-01-30 2:11PM EST | 34.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230217C00035000 | 2023-01-30 1:31PM EST | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230217C00036000 | 2023-01-26 12:50PM EST | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF230217C00037000 | 2023-01-30 3:38PM EST | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PBF230217C00038000 | 2023-01-30 3:38PM EST | 38.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PBF230217C00039000 | 2023-01-30 1:07PM EST | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PBF230217C00040000 | 2023-01-30 1:21PM EST | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PBF230217C00041000 | 2023-01-30 3:45PM EST | 41.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PBF230217C00042000 | 2023-01-30 3:23PM EST | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 1.56% |
| PBF230217C00043000 | 2023-01-30 3:00PM EST | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PBF230217C00044000 | 2023-01-30 2:27PM EST | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PBF230217C00045000 | 2023-01-30 3:54PM EST | 45.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| PBF230217C00046000 | 2023-01-30 3:18PM EST | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PBF230217C00047000 | 2023-01-30 2:42PM EST | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PBF230217C00048000 | 2023-01-30 1:06PM EST | 48.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PBF230217C00049000 | 2023-01-30 11:23AM EST | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230217C00050000 | 2023-01-30 3:17PM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| PBF230217C00055000 | 2023-01-30 12:58PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217P00025000 | 2023-01-13 10:36AM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF230217P00028000 | 2023-01-24 9:35AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF230217P00029000 | 2023-01-19 2:17PM EST | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF230217P00030000 | 2023-01-30 3:18PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBF230217P00031000 | 2023-01-17 11:01AM EST | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230217P00032000 | 2023-01-30 1:32PM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF230217P00033000 | 2023-01-30 3:00PM EST | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PBF230217P00034000 | 2023-01-30 9:30AM EST | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230217P00035000 | 2023-01-30 1:40PM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230217P00036000 | 2023-01-30 12:54PM EST | 36.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PBF230217P00037000 | 2023-01-30 2:48PM EST | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PBF230217P00038000 | 2023-01-30 3:57PM EST | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PBF230217P00039000 | 2023-01-30 3:11PM EST | 39.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PBF230217P00040000 | 2023-01-30 3:47PM EST | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| PBF230217P00041000 | 2023-01-30 3:26PM EST | 41.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PBF230217P00042000 | 2023-01-30 2:42PM EST | 42.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PBF230217P00043000 | 2023-01-30 3:06PM EST | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PBF230217P00044000 | 2023-01-27 3:36PM EST | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230217P00045000 | 2023-01-30 3:22PM EST | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PBF230217P00046000 | 2023-01-27 11:50AM EST | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230217P00047000 | 2023-01-27 12:16PM EST | 47.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PBF230217P00048000 | 2023-01-30 10:18AM EST | 48.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF230217P00049000 | 2023-01-25 11:18AM EST | 49.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230217P00050000 | 2023-01-25 11:58AM EST | 50.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230217P00055000 | 2023-01-25 2:24PM EST | 55.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230217P00060000 | 2023-01-27 9:48AM EST | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
