PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250620C00025000 | 2024-08-15 12:48PM EDT | 25.00 | 13.80 | 8.40 | 8.70 | 0.00 | - | - | 1 | 50.10% |
| PBF250620C00028000 | 2024-08-30 11:39AM EDT | 28.00 | 9.10 | 6.60 | 6.90 | 0.00 | - | 7 | 9 | 50.34% |
| PBF250620C00030000 | 2024-09-10 3:52PM EDT | 30.00 | 6.53 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 48.93% |
| PBF250620C00033000 | 2024-08-21 12:00PM EDT | 33.00 | 6.22 | 4.20 | 4.50 | 0.00 | - | 3 | 10 | 48.13% |
| PBF250620C00037000 | 2024-08-22 10:11AM EDT | 37.00 | 4.29 | 2.90 | 3.20 | 0.00 | - | 25 | 28 | 47.71% |
| PBF250620C00040000 | 2024-09-11 9:50AM EDT | 40.00 | 2.54 | 2.15 | 2.40 | -0.20 | -7.30% | 2 | 24 | 46.85% |
| PBF250620C00042000 | 2024-07-25 10:37AM EDT | 42.00 | 5.40 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 55.51% |
| PBF250620C00045000 | 2024-08-30 3:44PM EDT | 45.00 | 2.17 | 1.30 | 1.50 | 0.00 | - | 1 | 4 | 46.24% |
| PBF250620C00047000 | 2024-08-23 2:32PM EDT | 47.00 | 1.74 | 1.10 | 1.25 | 0.00 | - | 1 | 6 | 46.19% |
| PBF250620C00050000 | 2024-09-11 9:50AM EDT | 50.00 | 1.01 | 0.85 | 0.95 | -0.10 | -9.01% | 2 | 336 | 46.12% |
| PBF250620C00055000 | 2024-08-14 2:35PM EDT | 55.00 | 1.44 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 46.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250620P00020000 | 2024-09-09 1:21PM EDT | 20.00 | 0.93 | 0.95 | 1.05 | 0.00 | - | 200 | 250 | 52.05% |
| PBF250620P00025000 | 2024-09-11 9:50AM EDT | 25.00 | 2.13 | 2.15 | 2.35 | +0.10 | +4.93% | 2 | 32 | 49.34% |
| PBF250620P00030000 | 2024-09-09 10:11AM EDT | 30.00 | 3.85 | 4.20 | 4.40 | 0.00 | - | 3 | 13 | 46.41% |
| PBF250620P00033000 | 2024-09-06 11:51AM EDT | 33.00 | 5.66 | 5.80 | 6.00 | 0.00 | - | 4 | 59 | 44.81% |
| PBF250620P00035000 | 2024-08-26 10:02AM EDT | 35.00 | 5.43 | 7.00 | 7.20 | 0.00 | - | 2 | 23 | 43.67% |
| PBF250620P00037000 | 2024-08-27 2:42PM EDT | 37.00 | 7.40 | 8.20 | 8.60 | 0.00 | - | 2 | 22 | 43.38% |
| PBF250620P00040000 | 2024-08-27 2:01PM EDT | 40.00 | 9.40 | 10.50 | 10.80 | 0.00 | - | 4 | 5 | 42.19% |
| PBF250620P00047000 | 2024-08-22 9:55AM EDT | 47.00 | 14.00 | 16.30 | 17.30 | 0.00 | - | - | 1 | 48.54% |
| PBF250620P00050000 | 2024-08-07 11:24AM EDT | 50.00 | 15.20 | 17.20 | 18.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.