PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.23-1.41 (-10.34%)
At close: 1:00PM EST
12.23 0.00 (0.00%)
After hours: 04:27PM EST
After hours: 04:27PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF211217C00005000 | 2021-09-10 2:14PM EST | 5.00 | 4.87 | 9.10 | 9.30 | 0.00 | - | 5 | 0 | 696.48% |
| PBF211217C00006000 | 2021-11-18 11:55AM EST | 6.00 | 8.30 | 6.10 | 6.50 | 0.00 | - | 1 | 4 | 182.03% |
| PBF211217C00007000 | 2021-10-06 1:56PM EST | 7.00 | 6.70 | 6.80 | 8.20 | 0.00 | - | 1 | 32 | 535.55% |
| PBF211217C00008000 | 2021-11-15 3:10PM EST | 8.00 | 7.70 | 3.50 | 5.00 | 0.00 | - | 10 | 68 | 92.19% |
| PBF211217C00009000 | 2021-11-17 2:01PM EST | 9.00 | 5.18 | 2.75 | 4.10 | 0.00 | - | 2 | 76 | 118.36% |
| PBF211217C00010000 | 2021-11-26 12:03PM EST | 10.00 | 2.50 | 2.10 | 2.75 | -1.20 | -32.43% | 6 | 501 | 87.50% |
| PBF211217C00011000 | 2021-11-18 9:57AM EST | 11.00 | 3.10 | 1.55 | 1.95 | 0.00 | - | 10 | 72 | 94.14% |
| PBF211217C00012000 | 2021-11-26 11:41AM EST | 12.00 | 1.05 | 0.95 | 1.35 | -0.58 | -35.58% | 29 | 254 | 91.21% |
| PBF211217C00013000 | 2021-11-26 12:11PM EST | 13.00 | 0.80 | 0.70 | 0.95 | -0.70 | -46.67% | 47 | 226 | 99.61% |
| PBF211217C00014000 | 2021-11-26 9:45AM EST | 14.00 | 0.55 | 0.35 | 0.65 | -0.50 | -47.62% | 2 | 689 | 96.68% |
| PBF211217C00015000 | 2021-11-26 12:52PM EST | 15.00 | 0.33 | 0.25 | 0.40 | -0.30 | -47.62% | 14 | 1,101 | 99.02% |
| PBF211217C00016000 | 2021-11-26 10:38AM EST | 16.00 | 0.25 | 0.15 | 0.25 | -0.18 | -41.86% | 8 | 1,300 | 99.61% |
| PBF211217C00017000 | 2021-11-26 12:47PM EST | 17.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 38 | 373 | 105.47% |
| PBF211217C00018000 | 2021-11-26 11:21AM EST | 18.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 492 | 101.17% |
| PBF211217C00019000 | 2021-11-24 10:40AM EST | 19.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 109 | 111.72% |
| PBF211217C00020000 | 2021-11-19 1:49PM EST | 20.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 254 | 140.23% |
| PBF211217C00021000 | 2021-11-24 10:56AM EST | 21.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 43 | 160.55% |
| PBF211217C00022000 | 2021-10-27 9:34AM EST | 22.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 170.31% |
| PBF211217C00023000 | 2021-11-19 3:38PM EST | 23.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 20 | 212.89% |
| PBF211217C00025000 | 2021-11-22 10:16AM EST | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 99 | 195.70% |
| PBF211217C00030000 | 2021-11-22 10:17AM EST | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 230.08% |
| PBF211217C00035000 | 2021-10-11 9:24AM EST | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 244.53% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF211217P00005000 | 2021-08-26 9:39AM EST | 5.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 209.38% |
| PBF211217P00006000 | 2021-10-14 8:53AM EST | 6.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 223.44% |
| PBF211217P00007000 | 2021-10-28 2:35PM EST | 7.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 4,125 | 189.06% |
| PBF211217P00008000 | 2021-11-26 11:39AM EST | 8.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 37 | 5,039 | 133.98% |
| PBF211217P00009000 | 2021-11-26 10:38AM EST | 9.00 | 0.26 | 0.15 | 0.30 | +0.16 | +160.00% | 1 | 150 | 123.83% |
| PBF211217P00010000 | 2021-11-26 10:13AM EST | 10.00 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 3 | 198 | 113.09% |
| PBF211217P00011000 | 2021-11-26 12:32PM EST | 11.00 | 0.60 | 0.50 | 0.70 | +0.25 | +71.43% | 92 | 375 | 102.54% |
| PBF211217P00012000 | 2021-11-26 11:33AM EST | 12.00 | 1.20 | 0.90 | 1.15 | +0.73 | +155.32% | 7 | 1,100 | 100.59% |
| PBF211217P00013000 | 2021-11-26 11:59AM EST | 13.00 | 1.69 | 1.45 | 1.75 | +0.84 | +98.82% | 29 | 580 | 100.00% |
| PBF211217P00014000 | 2021-11-26 12:10PM EST | 14.00 | 2.40 | 2.05 | 2.45 | +1.10 | +84.62% | 7 | 284 | 94.73% |
| PBF211217P00015000 | 2021-11-26 10:43AM EST | 15.00 | 3.53 | 2.95 | 3.80 | +1.01 | +40.08% | 1 | 260 | 129.10% |
| PBF211217P00016000 | 2021-11-18 1:12PM EST | 16.00 | 2.55 | 3.50 | 4.40 | 0.00 | - | 1 | 108 | 96.48% |
| PBF211217P00017000 | 2021-11-18 2:11PM EST | 17.00 | 3.40 | 4.10 | 5.80 | 0.00 | - | 1 | 25 | 110.74% |
| PBF211217P00018000 | 2021-10-15 12:14PM EST | 18.00 | 3.55 | 2.95 | 3.40 | 0.00 | - | 1 | 62 | 0.00% |
| PBF211217P00019000 | 2021-10-20 8:44AM EST | 19.00 | 4.60 | 5.40 | 6.90 | 0.00 | - | 2 | 1 | 125.39% |
| PBF211217P00020000 | 2021-11-10 6:57AM EST | 20.00 | 6.50 | 6.40 | 7.30 | 0.00 | - | - | 6 | 0.00% |
| PBF211217P00025000 | 2021-10-21 10:04AM EST | 25.00 | 9.70 | 11.50 | 12.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2021 Yahoo. All rights reserved.
