PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220617C00006000 | 2022-01-20 1:45PM EDT | 6.00 | 11.63 | 11.80 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| PBF220617C00007000 | 2022-03-17 11:42AM EDT | 7.00 | 14.10 | 20.00 | 20.70 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220617C00008000 | 2021-12-22 1:04PM EDT | 8.00 | 5.49 | 7.80 | 8.30 | 0.00 | - | 5 | 8 | 0.00% |
| PBF220617C00009000 | 2022-02-14 1:07AM EDT | 9.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF220617C00010000 | 2022-05-20 2:18PM EDT | 10.00 | 20.20 | 22.50 | 23.40 | 0.00 | - | 2 | 13 | 187.50% |
| PBF220617C00011000 | 2021-12-06 2:03PM EDT | 11.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 4 | 5 | 0.00% |
| PBF220617C00012000 | 2022-02-08 11:21AM EDT | 12.00 | 7.90 | 11.50 | 12.80 | 0.00 | - | 1 | 11 | 0.00% |
| PBF220617C00013000 | 2022-03-15 3:05PM EDT | 13.00 | 7.80 | 14.10 | 14.80 | 0.00 | - | 7 | 34 | 0.00% |
| PBF220617C00014000 | 2022-01-14 12:14PM EDT | 14.00 | 5.40 | 6.50 | 6.90 | 0.00 | - | 41 | 66 | 0.00% |
| PBF220617C00015000 | 2022-05-02 1:13PM EDT | 15.00 | 14.29 | 17.70 | 18.10 | 0.00 | - | 1 | 100 | 187.50% |
| PBF220617C00016000 | 2022-03-14 9:58AM EDT | 16.00 | 8.58 | 10.40 | 10.80 | 0.00 | - | 10 | 43 | 0.00% |
| PBF220617C00017000 | 2022-01-25 4:51PM EDT | 17.00 | 3.40 | 2.90 | 3.50 | 0.00 | - | 5 | 26 | 0.00% |
| PBF220617C00018000 | 2022-05-24 9:30AM EDT | 18.00 | 11.90 | 14.60 | 15.10 | 0.00 | - | 1 | 165 | 148.83% |
| PBF220617C00019000 | 2022-05-03 9:40AM EDT | 19.00 | 11.50 | 13.80 | 14.10 | 0.00 | - | 1 | 590 | 90.63% |
| PBF220617C00020000 | 2022-05-27 9:56AM EDT | 20.00 | 11.90 | 12.60 | 13.20 | +3.47 | +41.16% | 3 | 237 | 140.23% |
| PBF220617C00021000 | 2022-05-27 10:02AM EDT | 21.00 | 10.98 | 11.80 | 12.60 | +1.38 | +14.37% | 1 | 66 | 128.71% |
| PBF220617C00022000 | 2022-05-20 3:01PM EDT | 22.00 | 8.61 | 10.80 | 11.60 | 0.00 | - | 1 | 423 | 117.77% |
| PBF220617C00023000 | 2022-05-18 11:35AM EDT | 23.00 | 8.65 | 9.70 | 10.30 | 0.00 | - | 1 | 65 | 79.30% |
| PBF220617C00025000 | 2022-05-26 12:16PM EDT | 25.00 | 6.90 | 7.90 | 8.40 | 0.00 | - | 4 | 2,476 | 82.42% |
| PBF220617C00026000 | 2022-05-27 10:02AM EDT | 26.00 | 6.29 | 6.90 | 7.50 | -0.21 | -3.23% | 1 | 204 | 77.34% |
| PBF220617C00027000 | 2022-05-25 9:54AM EDT | 27.00 | 5.42 | 6.10 | 6.60 | +0.17 | +3.24% | 5 | 149 | 77.93% |
| PBF220617C00028000 | 2022-05-27 2:34PM EDT | 28.00 | 5.31 | 5.20 | 5.70 | +1.29 | +32.09% | 1 | 40 | 73.24% |
| PBF220617C00029000 | 2022-05-27 11:16AM EDT | 29.00 | 4.50 | 4.50 | 4.80 | +1.03 | +29.68% | 6 | 108 | 71.88% |
| PBF220617C00030000 | 2022-05-27 1:54PM EDT | 30.00 | 3.70 | 3.70 | 4.00 | +0.81 | +28.03% | 21 | 2,805 | 68.36% |
| PBF220617C00031000 | 2022-05-27 12:57PM EDT | 31.00 | 3.25 | 3.10 | 3.30 | +0.75 | +30.00% | 19 | 219 | 68.36% |
| PBF220617C00032000 | 2022-05-27 3:10PM EDT | 32.00 | 2.55 | 2.50 | 2.70 | +0.50 | +24.39% | 120 | 377 | 67.58% |
| PBF220617C00033000 | 2022-05-27 12:57PM EDT | 33.00 | 2.07 | 1.95 | 2.25 | +0.52 | +33.55% | 10 | 151 | 67.58% |
| PBF220617C00034000 | 2022-05-27 11:55AM EDT | 34.00 | 1.70 | 1.50 | 1.80 | +0.50 | +41.67% | 8 | 284 | 66.85% |
| PBF220617C00035000 | 2022-05-27 1:57PM EDT | 35.00 | 1.21 | 1.15 | 1.45 | +0.30 | +32.97% | 121 | 1,089 | 67.04% |
| PBF220617C00036000 | 2022-05-27 2:49PM EDT | 36.00 | 0.96 | 0.90 | 1.00 | +0.26 | +37.14% | 41 | 54 | 65.04% |
| PBF220617C00037000 | 2022-05-27 3:43PM EDT | 37.00 | 0.70 | 0.60 | 0.80 | +0.10 | +16.67% | 88 | 86 | 64.26% |
| PBF220617C00038000 | 2022-05-27 11:21AM EDT | 38.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 158 | 65.63% |
| PBF220617C00039000 | 2022-05-24 12:40PM EDT | 39.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 21 | 80 | 67.77% |
| PBF220617C00040000 | 2022-05-25 1:16PM EDT | 40.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 9 | 149 | 67.19% |
| PBF220617C00041000 | 2022-05-27 10:53AM EDT | 41.00 | 0.23 | 0.20 | 0.35 | -0.02 | -8.00% | 1 | 3 | 69.73% |
| PBF220617C00042000 | 2022-05-23 11:22AM EDT | 42.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 46 | 69.53% |
| PBF220617C00045000 | 2022-05-23 11:23AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 97.27% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220617P00003000 | 2021-12-15 2:47PM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 112 | 0 | 459.38% |
| PBF220617P00005000 | 2021-12-15 2:47PM EDT | 5.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 48 | 10 | 412.50% |
| PBF220617P00006000 | 2022-02-14 1:07AM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBF220617P00007000 | 2022-02-18 4:26PM EDT | 7.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 325.78% |
| PBF220617P00009000 | 2021-12-27 12:50PM EDT | 9.00 | 1.10 | 0.40 | 0.80 | 0.00 | - | 2 | 5 | 396.48% |
| PBF220617P00010000 | 2022-03-22 2:05PM EDT | 10.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 10 | 36 | 292.97% |
| PBF220617P00011000 | 2022-03-25 2:44PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 63 | 302.34% |
| PBF220617P00012000 | 2022-05-09 10:41AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 280.47% |
| PBF220617P00013000 | 2022-05-09 10:41AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 56 | 180.47% |
| PBF220617P00014000 | 2022-04-05 12:31PM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 241.80% |
| PBF220617P00015000 | 2022-05-18 2:51PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 172.66% |
| PBF220617P00016000 | 2022-04-25 9:30AM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| PBF220617P00017000 | 2022-04-21 1:29PM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 20 | 193.75% |
| PBF220617P00018000 | 2022-05-18 2:51PM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 82 | 142.19% |
| PBF220617P00019000 | 2022-05-19 2:09PM EDT | 19.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 166.02% |
| PBF220617P00020000 | 2022-05-18 9:50AM EDT | 20.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 233 | 128.52% |
| PBF220617P00021000 | 2022-05-23 10:07AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 141.02% |
| PBF220617P00022000 | 2022-05-24 3:13PM EDT | 22.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4,003 | 3,656 | 129.30% |
| PBF220617P00023000 | 2022-05-25 12:42PM EDT | 23.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 39 | 97.66% |
| PBF220617P00024000 | 2022-05-23 11:51AM EDT | 24.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 10 | 43 | 88.28% |
| PBF220617P00025000 | 2022-05-27 3:47PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 540 | 2,853 | 86.13% |
| PBF220617P00026000 | 2022-05-26 9:30AM EDT | 26.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | 1 | 87 | 80.47% |
| PBF220617P00027000 | 2022-05-25 9:48AM EDT | 27.00 | 0.66 | 0.30 | 0.55 | 0.00 | - | 1 | 47 | 78.91% |
| PBF220617P00028000 | 2022-05-27 11:00AM EDT | 28.00 | 0.66 | 0.45 | 0.65 | -0.19 | -22.35% | 5 | 226 | 75.29% |
| PBF220617P00029000 | 2022-05-27 11:16AM EDT | 29.00 | 0.85 | 0.60 | 0.85 | -0.35 | -29.17% | 1 | 4,040 | 72.46% |
| PBF220617P00030000 | 2022-05-27 3:28PM EDT | 30.00 | 1.00 | 0.85 | 1.10 | -0.65 | -39.39% | 21 | 342 | 70.90% |
| PBF220617P00031000 | 2022-05-25 10:44AM EDT | 31.00 | 2.19 | 1.15 | 1.40 | 0.00 | - | 1 | 92 | 68.90% |
| PBF220617P00032000 | 2022-05-23 11:45AM EDT | 32.00 | 2.70 | 1.60 | 1.75 | 0.00 | - | 36 | 101 | 68.07% |
| PBF220617P00033000 | 2022-05-27 1:43PM EDT | 33.00 | 2.43 | 2.05 | 2.35 | -1.47 | -37.69% | 4 | 4 | 68.85% |
© 2022 Yahoo. All rights reserved.
