PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00025000 | 2024-09-13 10:12AM EDT | 25.00 | 8.20 | 6.70 | 8.50 | 0.00 | - | 1 | 3 | 60.74% |
| PBF241220C00030000 | 2024-09-13 2:41PM EDT | 30.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 13 | 265 | 51.56% |
| PBF241220C00035000 | 2024-09-16 3:42PM EDT | 35.00 | 2.21 | 2.15 | 2.30 | -0.09 | -3.91% | 4 | 427 | 49.32% |
| PBF241220C00040000 | 2024-09-13 3:46PM EDT | 40.00 | 0.99 | 0.90 | 1.05 | 0.00 | - | 29 | 121 | 49.19% |
| PBF241220C00045000 | 2024-09-16 12:22PM EDT | 45.00 | 0.40 | 0.35 | 0.50 | -0.06 | -13.04% | 100 | 281 | 50.68% |
| PBF241220C00050000 | 2024-09-16 12:05PM EDT | 50.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 3 | 420 | 51.27% |
| PBF241220C00052500 | 2024-08-21 1:21PM EDT | 52.50 | 0.23 | 0.10 | 0.30 | 0.00 | - | 3 | 48 | 54.39% |
| PBF241220C00055000 | 2024-08-06 12:54PM EDT | 55.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 2 | 136 | 55.37% |
| PBF241220C00057500 | 2024-08-09 11:19AM EDT | 57.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3 | 19 | 60.64% |
| PBF241220C00060000 | 2024-08-15 11:37AM EDT | 60.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 2 | 144 | 65.63% |
| PBF241220C00062500 | 2024-09-03 10:28AM EDT | 62.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 61 | 77.73% |
| PBF241220C00065000 | 2024-08-15 9:30AM EDT | 65.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 82.23% |
| PBF241220C00070000 | 2024-09-12 10:04AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 87.40% |
| PBF241220C00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.75 | 0.05 | 1.25 | 0.00 | - | - | 7 | 104.20% |
| PBF241220C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 104.00% |
| PBF241220C00085000 | 2024-09-16 10:39AM EDT | 85.00 | 0.06 | 0.00 | 0.25 | -0.44 | -88.00% | 3 | 3 | 86.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00025000 | 2024-09-16 11:25AM EDT | 25.00 | 0.79 | 0.65 | 0.80 | -0.26 | -24.76% | 100 | 33 | 54.15% |
| PBF241220P00030000 | 2024-09-16 10:30AM EDT | 30.00 | 2.17 | 1.90 | 2.10 | -0.01 | -0.46% | 8 | 274 | 50.24% |
| PBF241220P00035000 | 2024-09-12 2:32PM EDT | 35.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 35 | 328 | 46.58% |
| PBF241220P00040000 | 2024-09-12 3:29PM EDT | 40.00 | 9.10 | 8.10 | 9.10 | 0.00 | - | 96 | 233 | 50.54% |
| PBF241220P00045000 | 2024-09-11 11:09AM EDT | 45.00 | 14.39 | 12.50 | 12.90 | 0.00 | - | 5 | 177 | 48.34% |
| PBF241220P00050000 | 2024-08-12 10:05AM EDT | 50.00 | 13.50 | 17.50 | 20.40 | 0.00 | - | 1 | 10 | 84.81% |
| PBF241220P00052500 | 2024-08-19 3:43PM EDT | 52.50 | 16.20 | 18.80 | 21.90 | 0.00 | - | 10 | 0 | 61.82% |
| PBF241220P00055000 | 2024-07-26 10:50AM EDT | 55.00 | 15.70 | 18.80 | 22.60 | 0.00 | - | 109 | 138 | 53.42% |
| PBF241220P00057500 | 2024-07-05 12:33PM EDT | 57.50 | 14.20 | 20.50 | 23.50 | 0.00 | - | 4 | 49 | 0.00% |
| PBF241220P00060000 | 2024-07-05 1:06PM EDT | 60.00 | 16.60 | 21.70 | 25.80 | 0.00 | - | 7 | 110 | 0.00% |
| PBF241220P00062500 | 2024-07-02 12:13PM EDT | 62.50 | 16.30 | 22.40 | 25.50 | 0.00 | - | 27 | 67 | 0.00% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 26.30 | 30.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.