PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816C00035000 | 2024-07-23 10:54AM EDT | 35.00 | 4.00 | 5.00 | 7.70 | 0.00 | - | 1 | 13 | 76.47% |
| PBF240816C00036000 | 2024-07-18 11:48AM EDT | 36.00 | 4.00 | 3.00 | 5.00 | 0.00 | - | 5 | 8 | 54.59% |
| PBF240816C00037000 | 2024-07-25 3:23PM EDT | 37.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 207 | 211 | 49.81% |
| PBF240816C00038000 | 2024-07-26 12:54PM EDT | 38.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 44 | 89 | 47.17% |
| PBF240816C00039000 | 2024-07-26 12:26PM EDT | 39.00 | 2.70 | 2.50 | 2.65 | -0.04 | -1.46% | 1 | 62 | 47.02% |
| PBF240816C00040000 | 2024-07-26 2:24PM EDT | 40.00 | 2.10 | 1.90 | 2.05 | -0.17 | -7.49% | 36 | 396 | 46.00% |
| PBF240816C00041000 | 2024-07-26 3:47PM EDT | 41.00 | 1.57 | 1.40 | 1.55 | -0.18 | -10.29% | 45 | 77 | 45.31% |
| PBF240816C00042000 | 2024-07-26 3:27PM EDT | 42.00 | 1.18 | 1.05 | 1.15 | -0.17 | -12.59% | 27 | 336 | 45.02% |
| PBF240816C00043000 | 2024-07-26 11:21AM EDT | 43.00 | 0.60 | 0.75 | 0.80 | -0.30 | -33.33% | 13 | 192 | 43.85% |
| PBF240816C00044000 | 2024-07-26 3:18PM EDT | 44.00 | 0.55 | 0.55 | 0.60 | -0.07 | -11.29% | 21 | 178 | 44.97% |
| PBF240816C00045000 | 2024-07-26 1:46PM EDT | 45.00 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 21 | 703 | 46.09% |
| PBF240816C00046000 | 2024-07-25 1:08PM EDT | 46.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 240 | 47.75% |
| PBF240816C00047000 | 2024-07-26 12:23PM EDT | 47.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 62 | 65 | 50.59% |
| PBF240816C00048000 | 2024-07-22 10:13AM EDT | 48.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 131 | 52.83% |
| PBF240816C00049000 | 2024-07-16 12:01PM EDT | 49.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 14 | 50.78% |
| PBF240816C00050000 | 2024-07-24 1:03PM EDT | 50.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 3 | 437 | 69.73% |
| PBF240816C00052500 | 2024-07-25 2:26PM EDT | 52.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 54 | 79.30% |
| PBF240816C00055000 | 2024-06-27 3:00PM EDT | 55.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 25 | 104.30% |
| PBF240816C00060000 | 2024-07-25 3:28PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 98 | 106.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816P00030000 | 2024-07-25 11:09AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 94.53% |
| PBF240816P00035000 | 2024-07-26 3:17PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1 | 286 | 51.66% |
| PBF240816P00036000 | 2024-07-25 3:56PM EDT | 36.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 27 | 48.83% |
| PBF240816P00037000 | 2024-07-26 1:29PM EDT | 37.00 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 3 | 149 | 48.39% |
| PBF240816P00038000 | 2024-07-26 2:40PM EDT | 38.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 7 | 193 | 47.46% |
| PBF240816P00039000 | 2024-07-26 2:40PM EDT | 39.00 | 1.20 | 1.10 | 1.20 | -0.05 | -4.00% | 2 | 295 | 47.27% |
| PBF240816P00040000 | 2024-07-26 3:11PM EDT | 40.00 | 1.55 | 1.50 | 1.65 | -0.15 | -8.82% | 29 | 489 | 47.51% |
| PBF240816P00041000 | 2024-07-25 3:39PM EDT | 41.00 | 2.15 | 2.05 | 2.15 | 0.00 | - | 29 | 241 | 46.83% |
| PBF240816P00042000 | 2024-07-26 12:55PM EDT | 42.00 | 2.75 | 2.65 | 2.80 | -0.15 | -5.17% | 3 | 116 | 47.90% |
| PBF240816P00043000 | 2024-07-25 1:13PM EDT | 43.00 | 3.68 | 3.30 | 4.40 | 0.00 | - | 1 | 62 | 57.96% |
| PBF240816P00044000 | 2024-07-25 3:20PM EDT | 44.00 | 4.10 | 4.10 | 5.90 | 0.00 | - | 10 | 41 | 70.07% |
| PBF240816P00045000 | 2024-07-25 10:12AM EDT | 45.00 | 5.18 | 4.90 | 5.20 | -0.99 | -16.05% | 50 | 129 | 53.47% |
| PBF240816P00046000 | 2024-07-22 10:01AM EDT | 46.00 | 8.64 | 5.80 | 6.10 | 0.00 | - | 2 | 31 | 50.29% |
| PBF240816P00047000 | 2024-07-23 3:49PM EDT | 47.00 | 9.21 | 6.60 | 8.30 | 0.00 | - | 1 | 17 | 74.02% |
| PBF240816P00048000 | 2024-07-05 9:45AM EDT | 48.00 | 4.14 | 5.70 | 9.80 | 0.00 | - | 1 | 18 | 50.59% |
| PBF240816P00049000 | 2024-07-09 9:30AM EDT | 49.00 | 7.20 | 6.80 | 10.30 | 0.00 | - | 20 | 40 | 112.31% |
| PBF240816P00050000 | 2024-07-05 12:25PM EDT | 50.00 | 6.50 | 7.60 | 11.70 | 0.00 | - | 1 | 23 | 51.56% |
© 2024 Yahoo. All rights reserved.