PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021C00019000 | 2022-09-15 12:42PM EDT | 19.00 | 9.90 | 20.20 | 21.10 | 0.00 | - | 9 | 0 | 166.41% |
| PBF221021C00023000 | 2022-09-19 3:52PM EDT | 23.00 | 6.03 | 16.40 | 17.00 | 0.00 | - | 335 | 0 | 140.23% |
| PBF221021C00025000 | 2022-09-28 12:20PM EDT | 25.00 | 10.00 | 14.40 | 15.00 | 0.00 | - | - | 0 | 121.09% |
| PBF221021C00026000 | 2022-09-12 9:30AM EDT | 26.00 | 8.85 | 13.30 | 14.20 | 0.00 | - | - | 0 | 120.70% |
| PBF221021C00027000 | 2022-10-05 1:58PM EDT | 27.00 | 13.10 | 12.50 | 13.00 | +4.20 | +47.19% | 1 | 0 | 111.33% |
| PBF221021C00028000 | 2022-09-22 11:24AM EDT | 28.00 | 4.70 | 11.40 | 12.10 | 0.00 | - | 11 | 0 | 102.54% |
| PBF221021C00029000 | 2022-09-30 9:43AM EDT | 29.00 | 5.80 | 10.60 | 11.10 | 0.00 | - | 1 | 0 | 104.69% |
| PBF221021C00030000 | 2022-10-05 9:45AM EDT | 30.00 | 8.81 | 9.70 | 10.10 | -0.49 | -5.27% | 3 | 0 | 99.90% |
| PBF221021C00031000 | 2022-10-05 3:16PM EDT | 31.00 | 9.00 | 8.70 | 9.20 | +2.50 | +38.46% | 3 | 0 | 94.53% |
| PBF221021C00032000 | 2022-10-05 1:57PM EDT | 32.00 | 8.50 | 7.80 | 8.30 | +1.15 | +15.65% | 15 | 0 | 91.70% |
| PBF221021C00033000 | 2022-10-04 3:36PM EDT | 33.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 6 | 0 | 87.70% |
| PBF221021C00034000 | 2022-10-05 1:35PM EDT | 34.00 | 6.70 | 6.10 | 6.40 | +0.81 | +13.75% | 13 | 0 | 82.62% |
| PBF221021C00035000 | 2022-10-05 3:29PM EDT | 35.00 | 5.55 | 5.30 | 5.60 | +0.62 | +12.58% | 22 | 0 | 80.96% |
| PBF221021C00036000 | 2022-10-05 2:27PM EDT | 36.00 | 4.80 | 4.50 | 4.80 | +0.60 | +14.29% | 3 | 0 | 77.64% |
| PBF221021C00037000 | 2022-10-05 2:50PM EDT | 37.00 | 3.90 | 3.80 | 4.10 | +0.42 | +12.07% | 1 | 0 | 76.37% |
| PBF221021C00038000 | 2022-10-05 3:27PM EDT | 38.00 | 3.45 | 3.20 | 3.50 | +0.50 | +16.95% | 65 | 0 | 76.47% |
| PBF221021C00039000 | 2022-10-05 3:55PM EDT | 39.00 | 2.84 | 2.65 | 2.85 | +0.64 | +29.09% | 52 | 0 | 74.51% |
| PBF221021C00040000 | 2022-10-05 3:53PM EDT | 40.00 | 2.29 | 2.15 | 2.40 | +0.31 | +15.66% | 117 | 0 | 74.51% |
| PBF221021C00041000 | 2022-10-05 3:17PM EDT | 41.00 | 1.80 | 1.60 | 1.95 | +0.24 | +15.38% | 5 | 0 | 71.83% |
| PBF221021C00042000 | 2022-10-05 3:40PM EDT | 42.00 | 1.50 | 1.35 | 1.55 | +0.32 | +27.12% | 41 | 0 | 72.56% |
| PBF221021C00043000 | 2022-10-05 11:21AM EDT | 43.00 | 0.99 | 1.00 | 1.25 | +0.04 | +4.21% | 11 | 0 | 71.53% |
| PBF221021C00044000 | 2022-10-05 1:34PM EDT | 44.00 | 1.00 | 0.80 | 1.00 | +0.30 | +42.86% | 14 | 0 | 72.12% |
| PBF221021C00045000 | 2022-10-05 2:03PM EDT | 45.00 | 0.75 | 0.60 | 0.80 | +0.10 | +15.38% | 23 | 0 | 72.07% |
| PBF221021C00046000 | 2022-10-03 3:35PM EDT | 46.00 | 0.30 | 0.40 | 0.70 | 0.00 | - | 7 | 0 | 72.46% |
| PBF221021C00047000 | 2022-10-05 2:50PM EDT | 47.00 | 0.40 | - | - | +0.40 | - | - | - | 0.00% |
| PBF221021C00048000 | 2022-10-04 10:12AM EDT | 48.00 | 0.21 | 0.20 | 0.50 | 0.00 | - | 1 | 0 | 74.22% |
| PBF221021C00049000 | 2022-10-05 12:39PM EDT | 49.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 16 | 0 | 71.29% |
| PBF221021C00050000 | 2022-08-22 11:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| PBF221021C00055000 | 2022-08-24 10:13AM EDT | 55.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 96.09% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021P00019000 | 2022-10-05 12:41PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 148.44% |
| PBF221021P00020000 | 2022-09-28 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 186.33% |
| PBF221021P00021000 | 2022-10-04 1:50PM EDT | 21.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 208.01% |
| PBF221021P00022000 | 2022-10-05 11:30AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 0 | 140.63% |
| PBF221021P00023000 | 2022-09-22 10:31AM EDT | 23.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 156.64% |
| PBF221021P00024000 | 2022-10-03 3:16PM EDT | 24.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 168.16% |
| PBF221021P00025000 | 2022-10-05 11:41AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 5 | 0 | 124.22% |
| PBF221021P00026000 | 2022-10-05 11:40AM EDT | 26.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 5 | 0 | 114.84% |
| PBF221021P00027000 | 2022-10-04 10:39AM EDT | 27.00 | 0.20 | 0.10 | 0.90 | 0.00 | - | 5 | 0 | 146.09% |
| PBF221021P00028000 | 2022-10-05 1:00PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 0 | 101.17% |
| PBF221021P00029000 | 2022-10-04 1:44PM EDT | 29.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 0 | 89.06% |
| PBF221021P00030000 | 2022-10-05 3:49PM EDT | 30.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 22 | 0 | 89.84% |
| PBF221021P00031000 | 2022-10-05 3:20PM EDT | 31.00 | 0.26 | 0.25 | 0.35 | -0.49 | -65.33% | 1 | 0 | 89.94% |
| PBF221021P00032000 | 2022-10-05 10:51AM EDT | 32.00 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 4 | 0 | 84.47% |
| PBF221021P00033000 | 2022-10-05 2:21PM EDT | 33.00 | 0.42 | 0.35 | 0.55 | -0.25 | -37.31% | 10 | 0 | 81.45% |
| PBF221021P00034000 | 2022-10-05 2:28PM EDT | 34.00 | 0.58 | 0.60 | 0.75 | -0.32 | -35.56% | 1 | 0 | 83.40% |
| PBF221021P00035000 | 2022-10-05 3:57PM EDT | 35.00 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 1,333 | 0 | 80.57% |
| PBF221021P00036000 | 2022-10-04 1:39PM EDT | 36.00 | 1.55 | 0.90 | 1.20 | 0.00 | - | 4 | 0 | 77.30% |
| PBF221021P00037000 | 2022-10-05 2:51PM EDT | 37.00 | 1.30 | 1.15 | 1.45 | -0.55 | -29.73% | 14 | 0 | 74.32% |
| PBF221021P00038000 | 2022-10-05 2:21PM EDT | 38.00 | 1.52 | 1.50 | 1.80 | -0.47 | -23.62% | 62 | 0 | 72.95% |
| PBF221021P00039000 | 2022-10-05 10:51AM EDT | 39.00 | 2.49 | 2.00 | 2.20 | -0.36 | -12.63% | 19 | 0 | 72.71% |
| PBF221021P00040000 | 2022-10-05 2:51PM EDT | 40.00 | 2.68 | 2.45 | 2.65 | -3.62 | -57.46% | 2 | 0 | 70.46% |
| PBF221021P00045000 | 2022-08-29 3:59PM EDT | 45.00 | 9.50 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 197.27% |
© 2022 Yahoo. All rights reserved.
