PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-07-19 2:15PM EDT | 25.00 | 15.68 | 15.10 | 19.90 | 0.00 | - | 1 | 7 | 68.68% |
| PBF260116C00030000 | 2024-07-23 3:49PM EDT | 30.00 | 12.25 | 13.80 | 16.50 | 0.00 | - | 50 | 219 | 53.81% |
| PBF260116C00035000 | 2024-07-19 3:36PM EDT | 35.00 | 9.70 | 10.90 | 11.30 | 0.00 | - | 3 | 8 | 45.95% |
| PBF260116C00040000 | 2024-07-25 10:29AM EDT | 40.00 | 8.00 | 8.50 | 8.80 | 0.00 | - | 5 | 95 | 44.46% |
| PBF260116C00045000 | 2024-07-25 2:41PM EDT | 45.00 | 6.85 | 6.60 | 6.90 | 0.00 | - | 2 | 254 | 43.93% |
| PBF260116C00050000 | 2024-07-24 3:57PM EDT | 50.00 | 4.60 | 5.00 | 5.40 | 0.00 | - | 15 | 231 | 43.57% |
| PBF260116C00052500 | 2024-07-25 10:39AM EDT | 52.50 | 4.10 | 4.40 | 4.70 | 0.00 | - | 3 | 6 | 43.03% |
| PBF260116C00055000 | 2024-07-18 3:52PM EDT | 55.00 | 3.30 | 3.80 | 4.20 | 0.00 | - | 3 | 34 | 43.18% |
| PBF260116C00057500 | 2024-07-05 10:57AM EDT | 57.50 | 5.30 | 3.40 | 3.70 | 0.00 | - | 3 | 5 | 42.99% |
| PBF260116C00060000 | 2024-07-19 9:34AM EDT | 60.00 | 2.50 | 2.95 | 3.30 | 0.00 | - | 1 | 371 | 43.07% |
| PBF260116C00065000 | 2024-07-09 3:58PM EDT | 65.00 | 2.85 | 2.30 | 2.55 | 0.00 | - | 1 | 36 | 42.68% |
| PBF260116C00067500 | 2024-07-05 3:29PM EDT | 67.50 | 3.00 | 2.00 | 2.25 | 0.00 | - | 49 | 49 | 42.57% |
| PBF260116C00070000 | 2024-07-10 9:44AM EDT | 70.00 | 2.13 | 1.75 | 2.05 | 0.00 | - | 6 | 135 | 42.91% |
| PBF260116C00075000 | 2024-07-18 2:23PM EDT | 75.00 | 1.20 | 1.35 | 1.65 | 0.00 | - | 2 | 32 | 43.07% |
| PBF260116C00080000 | 2024-07-05 10:13AM EDT | 80.00 | 1.92 | 1.05 | 1.35 | 0.00 | - | 1 | 110 | 43.36% |
| PBF260116C00085000 | 2024-07-05 1:34PM EDT | 85.00 | 1.37 | 0.85 | 1.10 | 0.00 | - | 2 | 91 | 43.51% |
| PBF260116C00090000 | 2024-07-05 10:13AM EDT | 90.00 | 1.22 | 0.65 | 0.90 | 0.00 | - | 1 | 132 | 43.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-07-12 11:57AM EDT | 25.00 | 1.80 | 1.60 | 1.95 | 0.00 | - | 10 | 43 | 46.78% |
| PBF260116P00030000 | 2024-07-23 3:13PM EDT | 30.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 10 | 147 | 43.35% |
| PBF260116P00035000 | 2024-07-05 9:39AM EDT | 35.00 | 3.76 | 4.70 | 5.10 | 0.00 | - | 1 | 18 | 41.61% |
| PBF260116P00040000 | 2024-07-16 2:04PM EDT | 40.00 | 7.23 | 7.00 | 7.40 | 0.00 | - | 1 | 14 | 39.50% |
| PBF260116P00045000 | 2024-07-23 11:25AM EDT | 45.00 | 11.20 | 9.80 | 10.20 | 0.00 | - | 13 | 81 | 37.65% |
| PBF260116P00050000 | 2024-07-08 11:05AM EDT | 50.00 | 11.70 | 13.10 | 13.50 | 0.00 | - | 1 | 37 | 36.12% |
| PBF260116P00055000 | 2024-07-17 12:42PM EDT | 55.00 | 17.30 | 16.70 | 17.20 | 0.00 | - | 2 | 72 | 34.66% |
| PBF260116P00057500 | 2024-07-12 11:45AM EDT | 57.50 | 19.10 | 18.70 | 19.20 | 0.00 | - | - | 1 | 34.03% |
| PBF260116P00060000 | 2024-07-08 10:56AM EDT | 60.00 | 18.70 | 18.70 | 22.90 | 0.00 | - | 1 | 23 | 43.46% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 18.30 | 18.70 | 0.00 | - | 1 | 10 | 0.00% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 19.00 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 21.80 | 22.40 | 0.00 | - | 2 | 5 | 0.00% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 26.40 | 27.10 | 0.00 | - | 1 | 8 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 0.00% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.