PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00025000 | 2024-08-30 12:56PM EDT | 25.00 | 9.55 | 6.60 | 9.00 | 0.00 | - | 3 | 6 | 130.27% |
| PBF240920C00030000 | 2024-09-06 2:50PM EDT | 30.00 | 2.70 | 2.65 | 4.60 | -0.50 | -15.62% | 30 | 30 | 100.98% |
| PBF240920C00034000 | 2024-09-06 1:32PM EDT | 34.00 | 0.68 | 0.50 | 0.60 | -0.07 | -9.33% | 8 | 129 | 50.29% |
| PBF240920C00035000 | 2024-09-06 1:46PM EDT | 35.00 | 0.36 | 0.25 | 0.40 | -0.04 | -10.00% | 92 | 2,965 | 50.29% |
| PBF240920C00036000 | 2024-09-06 3:30PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 262 | 51.76% |
| PBF240920C00037000 | 2024-09-06 1:14PM EDT | 37.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 2 | 139 | 56.06% |
| PBF240920C00038000 | 2024-09-06 11:56AM EDT | 38.00 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 4 | 240 | 58.20% |
| PBF240920C00039000 | 2024-09-04 12:54PM EDT | 39.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 144 | 68.36% |
| PBF240920C00040000 | 2024-09-06 3:26PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 12 | 191 | 67.97% |
| PBF240920C00041000 | 2024-09-06 3:01PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 2 | 216 | 78.13% |
| PBF240920C00042000 | 2024-08-20 1:24PM EDT | 42.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 47 | 84.38% |
| PBF240920C00043000 | 2024-08-30 1:12PM EDT | 43.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 242 | 94.14% |
| PBF240920C00044000 | 2024-08-20 11:03AM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 83 | 128.13% |
| PBF240920C00045000 | 2024-08-20 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 208 | 96.48% |
| PBF240920C00046000 | 2024-09-05 9:41AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 187 | 140.82% |
| PBF240920C00047000 | 2024-09-06 2:31PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 90.63% |
| PBF240920C00048000 | 2024-09-06 3:28PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 120 | 104.69% |
| PBF240920C00049000 | 2024-09-06 3:56PM EDT | 49.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 6 | 453 | 121.48% |
| PBF240920C00050000 | 2024-09-05 2:15PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 914 | 135.55% |
| PBF240920C00052500 | 2024-09-05 10:25AM EDT | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 259 | 112.50% |
| PBF240920C00055000 | 2024-08-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 410 | 189.26% |
| PBF240920C00057500 | 2024-07-05 10:09AM EDT | 57.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 200.59% |
| PBF240920C00060000 | 2024-08-15 2:35PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 706 | 139.06% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.15 | 0.35 | 0.00 | - | 2 | 8 | 204.69% |
| PBF240920C00065000 | 2024-08-09 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 231 | 231.25% |
| PBF240920C00067500 | 2024-06-24 1:12PM EDT | 67.50 | 0.22 | 0.00 | 1.75 | 0.00 | - | 1 | 15 | 289.65% |
| PBF240920C00070000 | 2024-08-16 2:45PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 411 | 167.19% |
| PBF240920C00075000 | 2024-08-13 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 301 | 179.69% |
| PBF240920C00080000 | 2024-08-13 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 52 | 83 | 280.08% |
| PBF240920C00085000 | 2024-08-09 9:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 203.13% |
| PBF240920C00090000 | 2024-08-02 3:58PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 20 | 323.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00020000 | 2024-08-20 3:16PM EDT | 20.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 118.75% |
| PBF240920P00025000 | 2024-09-06 9:31AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | -0.02 | -25.00% | 20 | 46 | 82.81% |
| PBF240920P00030000 | 2024-09-06 3:53PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 42 | 1,401 | 54.59% |
| PBF240920P00034000 | 2024-09-06 3:49PM EDT | 34.00 | 2.19 | 1.30 | 2.30 | -0.05 | -2.23% | 16 | 194 | 54.10% |
| PBF240920P00035000 | 2024-09-05 3:31PM EDT | 35.00 | 3.03 | 2.30 | 3.10 | 0.00 | - | 10 | 262 | 56.35% |
| PBF240920P00036000 | 2024-08-28 12:15PM EDT | 36.00 | 3.55 | 2.45 | 4.00 | 0.00 | - | 2 | 239 | 60.94% |
| PBF240920P00037000 | 2024-09-06 1:02PM EDT | 37.00 | 4.70 | 4.60 | 5.00 | +0.05 | +1.08% | 10 | 158 | 53.91% |
| PBF240920P00038000 | 2024-09-04 10:44AM EDT | 38.00 | 4.42 | 5.60 | 6.00 | 0.00 | - | 5 | 171 | 61.72% |
| PBF240920P00039000 | 2024-09-03 1:42PM EDT | 39.00 | 5.61 | 6.00 | 7.80 | 0.00 | - | 2 | 141 | 79.30% |
| PBF240920P00040000 | 2024-08-30 1:23PM EDT | 40.00 | 5.93 | 7.10 | 8.90 | 0.00 | - | 40 | 211 | 95.70% |
| PBF240920P00041000 | 2024-08-20 11:52AM EDT | 41.00 | 6.20 | 6.80 | 9.90 | 0.00 | - | 10 | 198 | 160.55% |
| PBF240920P00042000 | 2024-08-28 10:09AM EDT | 42.00 | 9.50 | 9.10 | 10.10 | 0.00 | - | 28 | 1 | 118.75% |
| PBF240920P00043000 | 2024-08-26 2:11PM EDT | 43.00 | 9.54 | 9.80 | 11.60 | 0.00 | - | 1 | 1 | 74.22% |
| PBF240920P00044000 | 2024-08-20 11:52AM EDT | 44.00 | 9.15 | 10.90 | 13.40 | 0.00 | - | 10 | 29 | 136.91% |
| PBF240920P00045000 | 2024-08-20 1:44PM EDT | 45.00 | 11.47 | 11.90 | 14.60 | 0.00 | - | 10 | 0 | 151.56% |
| PBF240920P00046000 | 2024-08-12 11:41AM EDT | 46.00 | 9.40 | 13.10 | 15.10 | 0.00 | - | 1 | 0 | 145.90% |
| PBF240920P00047000 | 2024-08-23 9:34AM EDT | 47.00 | 13.15 | 13.80 | 16.60 | 0.00 | - | 6 | 0 | 160.64% |
| PBF240920P00048000 | 2024-08-01 1:04PM EDT | 48.00 | 9.10 | 12.80 | 15.70 | 0.00 | - | 100 | 0 | 96.88% |
| PBF240920P00049000 | 2024-08-15 3:45PM EDT | 49.00 | 12.64 | 16.00 | 17.90 | 0.00 | - | 160 | 0 | 148.24% |
| PBF240920P00050000 | 2024-09-05 3:20PM EDT | 50.00 | 17.90 | 16.90 | 18.00 | 0.00 | - | 12 | 6 | 159.18% |
| PBF240920P00052500 | 2024-08-22 3:13PM EDT | 52.50 | 20.30 | 19.30 | 21.70 | 0.00 | - | 4 | 2 | 172.07% |
| PBF240920P00055000 | 2024-08-15 3:45PM EDT | 55.00 | 19.70 | 22.00 | 24.60 | 0.00 | - | 1,160 | 0 | 213.67% |
| PBF240920P00057500 | 2024-08-15 3:45PM EDT | 57.50 | 22.30 | 24.30 | 26.60 | 0.00 | - | 50 | 0 | 189.06% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 13.20 | 14.50 | 0.00 | - | 3 | 118 | 0.00% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 12.80 | 15.40 | 0.00 | - | 1 | 66 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 16.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 24.00 | 25.80 | 0.00 | - | 1 | 46 | 0.00% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 0.00% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.