PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241018C00045000 | 2024-09-23 3:36PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 99.61% |
| PBF241115C00045000 | 2024-10-08 3:18PM EDT | 2024-11-15 | 0.13 | 0.10 | 0.25 | 0.00 | - | 22 | 333 | 62.11% |
| PBF241220C00045000 | 2024-10-04 9:34AM EDT | 2024-12-20 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 676 | 55.86% |
| PBF250117C00045000 | 2024-10-10 10:17AM EDT | 2025-01-17 | 0.67 | 0.60 | 0.75 | 0.00 | - | 5 | 391 | 52.34% |
| PBF250221C00045000 | 2024-10-10 10:06AM EDT | 2025-02-21 | 0.95 | 0.95 | 1.10 | 0.00 | - | 1 | 150 | 51.51% |
| PBF250321C00045000 | 2024-09-30 10:32AM EDT | 2025-03-21 | 0.86 | 1.20 | 1.30 | 0.00 | - | 10 | 46 | 50.34% |
| PBF250620C00045000 | 2024-09-26 3:07PM EDT | 2025-06-20 | 1.44 | 1.95 | 2.15 | 0.00 | - | 2 | 74 | 50.22% |
| PBF250718C00045000 | 2024-10-10 1:16PM EDT | 2025-07-18 | 2.35 | 2.15 | 2.35 | 0.00 | - | 3 | 60 | 49.61% |
| PBF260116C00045000 | 2024-10-09 3:25PM EDT | 2026-01-16 | 3.20 | 3.10 | 3.80 | 0.00 | - | 19 | 788 | 49.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241115P00045000 | 2024-09-06 11:32AM EDT | 2024-11-15 | 12.80 | 12.00 | 12.70 | 0.00 | - | 1 | 24 | 79.69% |
| PBF241220P00045000 | 2024-10-11 1:25PM EDT | 2024-12-20 | 12.15 | 12.20 | 12.40 | +0.25 | +2.10% | 10 | 177 | 54.74% |
| PBF250117P00045000 | 2024-09-26 10:32AM EDT | 2025-01-17 | 12.30 | 12.20 | 12.70 | 0.00 | - | 1 | 705 | 50.24% |
| PBF250221P00045000 | 2024-09-24 10:34AM EDT | 2025-02-21 | 13.60 | 11.70 | 13.10 | 0.00 | - | 9 | 12 | 55.23% |
| PBF250321P00045000 | 2024-10-07 2:22PM EDT | 2025-03-21 | 12.74 | 12.60 | 13.50 | 0.00 | - | 15 | 17 | 56.01% |
| PBF250620P00045000 | 2024-09-11 11:11AM EDT | 2025-06-20 | 15.10 | 11.90 | 15.00 | 0.00 | - | - | 5 | 60.18% |
| PBF250718P00045000 | 2024-09-24 10:28AM EDT | 2025-07-18 | 14.30 | 13.50 | 13.80 | 0.00 | - | 1 | 64 | 45.58% |
| PBF260116P00045000 | 2024-10-09 10:07AM EDT | 2026-01-16 | 15.33 | 14.40 | 14.70 | 0.00 | - | 1 | 80 | 42.30% |
© 2024 Yahoo. All rights reserved.