PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250321C00025000 | 2024-09-06 3:28PM EDT | 25.00 | 9.00 | 7.90 | 8.10 | 0.00 | - | 5 | 12 | 53.44% |
| PBF250321C00030000 | 2024-08-27 2:40PM EDT | 30.00 | 6.09 | 4.80 | 5.10 | 0.00 | - | - | 1 | 51.66% |
| PBF250321C00032000 | 2024-08-21 1:21PM EDT | 32.00 | 5.86 | 3.90 | 4.10 | 0.00 | - | - | 1 | 50.07% |
| PBF250321C00033000 | 2024-09-06 11:58AM EDT | 33.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 49.85% |
| PBF250321C00034000 | 2024-09-04 3:54PM EDT | 34.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | - | 1 | 49.29% |
| PBF250321C00035000 | 2024-09-11 11:45AM EDT | 35.00 | 2.69 | 2.80 | 2.95 | -0.56 | -17.23% | 68 | 6 | 48.95% |
| PBF250321C00037000 | 2024-09-05 2:36PM EDT | 37.00 | 2.86 | 2.20 | 2.35 | 0.00 | - | 3 | 9 | 48.41% |
| PBF250321C00038000 | 2024-09-04 3:47PM EDT | 38.00 | 2.87 | 1.90 | 2.10 | 0.00 | - | 1 | 11 | 48.29% |
| PBF250321C00039000 | 2024-09-04 3:20PM EDT | 39.00 | 2.45 | 1.75 | 1.85 | 0.00 | - | - | 1 | 47.85% |
| PBF250321C00040000 | 2024-09-11 10:54AM EDT | 40.00 | 1.63 | 1.50 | 1.60 | -0.54 | -24.88% | 4 | 33 | 47.12% |
| PBF250321C00043000 | 2024-08-20 2:41PM EDT | 43.00 | 1.75 | 1.05 | 1.15 | 0.00 | - | - | 13 | 47.36% |
| PBF250321C00045000 | 2024-09-05 9:32AM EDT | 45.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 1 | 15 | 47.97% |
| PBF250321C00046000 | 2024-07-22 10:33AM EDT | 46.00 | 2.60 | 1.25 | 1.45 | 0.00 | - | - | 4 | 56.01% |
| PBF250321C00047000 | 2024-09-05 9:41AM EDT | 47.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 40 | 40 | 47.85% |
| PBF250321C00048000 | 2024-08-07 12:26PM EDT | 48.00 | 2.00 | 0.85 | 0.95 | 0.00 | - | - | 15 | 52.17% |
| PBF250321C00050000 | 2024-09-11 12:34PM EDT | 50.00 | 0.48 | 0.45 | 0.55 | -0.20 | -29.41% | 14 | 1 | 48.29% |
| PBF250321C00055000 | 2024-09-06 12:30PM EDT | 55.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 1 | 51 | 49.51% |
| PBF250321C00060000 | 2024-09-11 12:02PM EDT | 60.00 | 0.23 | 0.15 | 0.30 | -0.32 | -58.18% | 1 | 13 | 50.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250321P00020000 | 2024-09-03 10:51AM EDT | 20.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 55.23% |
| PBF250321P00025000 | 2024-09-03 10:51AM EDT | 25.00 | 1.30 | 1.60 | 1.75 | 0.00 | - | 2 | 210 | 50.93% |
| PBF250321P00030000 | 2024-09-11 11:46AM EDT | 30.00 | 3.60 | 3.40 | 3.70 | +0.30 | +9.09% | 483 | 84 | 48.00% |
| PBF250321P00032000 | 2024-09-10 3:49PM EDT | 32.00 | 4.08 | 4.50 | 4.70 | 0.00 | - | 56 | 97 | 46.52% |
| PBF250321P00033000 | 2024-09-04 3:40PM EDT | 33.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | - | 2 | 45.22% |
| PBF250321P00034000 | 2024-09-10 3:30PM EDT | 34.00 | 5.12 | 5.60 | 5.90 | 0.00 | - | 3 | 77 | 45.73% |
| PBF250321P00035000 | 2024-09-06 12:29PM EDT | 35.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 1 | 21 | 44.78% |
| PBF250321P00036000 | 2024-09-03 1:42PM EDT | 36.00 | 5.68 | 6.90 | 7.20 | 0.00 | - | 2 | 6 | 44.61% |
| PBF250321P00038000 | 2024-09-05 10:04AM EDT | 38.00 | 7.30 | 8.40 | 8.70 | 0.00 | - | - | 50 | 44.41% |
| PBF250321P00039000 | 2024-08-20 2:32PM EDT | 39.00 | 7.30 | 9.20 | 9.40 | 0.00 | - | 45 | 46 | 43.16% |
| PBF250321P00040000 | 2024-09-06 12:29PM EDT | 40.00 | 9.50 | 10.00 | 10.20 | 0.00 | - | 1 | 1 | 42.87% |
| PBF250321P00041000 | 2024-09-04 1:15PM EDT | 41.00 | 9.40 | 10.00 | 11.10 | 0.00 | - | - | 54 | 43.70% |
| PBF250321P00042000 | 2024-08-22 3:26PM EDT | 42.00 | 9.72 | 11.60 | 11.80 | 0.00 | - | - | 11 | 41.24% |
| PBF250321P00043000 | 2024-09-06 12:51PM EDT | 43.00 | 11.90 | 12.40 | 12.70 | 0.00 | - | 21 | 21 | 41.50% |
| PBF250321P00044000 | 2024-09-06 11:55AM EDT | 44.00 | 13.00 | 13.10 | 13.60 | 0.00 | - | 1 | 2 | 41.55% |
| PBF250321P00045000 | 2024-08-14 10:02AM EDT | 45.00 | 10.40 | 14.30 | 14.60 | 0.00 | - | 1 | 2 | 43.29% |
| PBF250321P00046000 | 2024-08-07 10:15AM EDT | 46.00 | 11.50 | 14.30 | 14.60 | 0.00 | - | - | 1 | 0.00% |
| PBF250321P00047000 | 2024-09-11 11:11AM EDT | 47.00 | 16.60 | 15.80 | 16.30 | +6.10 | +58.10% | 5 | 7 | 40.04% |
| PBF250321P00048000 | 2024-07-25 11:23AM EDT | 48.00 | 10.50 | 12.80 | 16.40 | 0.00 | - | 1 | 9 | 0.00% |
| PBF250321P00055000 | 2024-08-21 11:51AM EDT | 55.00 | 20.60 | 23.30 | 24.80 | 0.00 | - | - | 0 | 61.91% |
© 2024 Yahoo. All rights reserved.