PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220715C00005000 | 2021-11-10 7:57AM EDT | 5.00 | 4.20 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715C00008000 | 2021-11-10 7:57AM EDT | 8.00 | 3.20 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220715C00010000 | 2022-06-23 11:21AM EDT | 10.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715C00013000 | 2022-01-19 10:56AM EDT | 13.00 | 6.70 | 6.10 | 6.50 | 0.00 | - | 50 | 63 | 0.00% |
| PBF220715C00014000 | 2022-01-11 11:39AM EDT | 14.00 | 4.95 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220715C00015000 | 2022-06-22 11:07AM EDT | 15.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715C00016000 | 2022-04-07 9:37AM EDT | 16.00 | 11.50 | 15.30 | 16.10 | 0.00 | - | 1 | 45 | 360.74% |
| PBF220715C00017000 | 2022-07-01 12:44PM EDT | 17.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF220715C00018000 | 2022-03-04 4:39PM EDT | 18.00 | 4.70 | 7.70 | 8.30 | 0.00 | - | 20 | 5 | 0.00% |
| PBF220715C00019000 | 2022-04-25 9:30AM EDT | 19.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PBF220715C00020000 | 2022-05-26 3:56PM EDT | 20.00 | 11.87 | 10.10 | 10.60 | 0.00 | - | 3 | 79 | 0.00% |
| PBF220715C00021000 | 2022-06-30 2:02PM EDT | 21.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| PBF220715C00022000 | 2022-06-16 2:27PM EDT | 22.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PBF220715C00023000 | 2022-06-10 11:51AM EDT | 23.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF220715C00024000 | 2022-06-08 10:30AM EDT | 24.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF220715C00025000 | 2022-06-30 2:02PM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF220715C00026000 | 2022-06-30 3:05PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF220715C00027000 | 2022-06-23 12:31PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715C00028000 | 2022-06-30 3:12PM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715C00029000 | 2022-06-30 3:49PM EDT | 29.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PBF220715C00030000 | 2022-07-01 2:50PM EDT | 30.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PBF220715C00031000 | 2022-07-01 3:41PM EDT | 31.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PBF220715C00032000 | 2022-07-01 12:46PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PBF220715C00033000 | 2022-07-01 12:21PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF220715C00034000 | 2022-07-01 3:15PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PBF220715C00035000 | 2022-07-01 3:55PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBF220715C00036000 | 2022-06-30 11:21AM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PBF220715C00037000 | 2022-06-30 2:57PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PBF220715C00038000 | 2022-07-01 3:54PM EDT | 38.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF220715C00039000 | 2022-06-30 11:37AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF220715C00040000 | 2022-06-30 2:58PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF220715C00041000 | 2022-07-01 2:30PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF220715C00042000 | 2022-06-29 12:55PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF220715C00043000 | 2022-06-29 9:30AM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PBF220715C00044000 | 2022-06-28 11:17AM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF220715C00045000 | 2022-07-01 9:31AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PBF220715C00046000 | 2022-06-14 10:53AM EDT | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF220715C00047000 | 2022-06-30 11:38AM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF220715C00048000 | 2022-06-13 2:19PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF220715C00049000 | 2022-06-21 2:27PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF220715C00050000 | 2022-06-23 10:49AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PBF220715C00055000 | 2022-06-16 1:30PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PBF220715C00060000 | 2022-06-27 11:04AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220715P00003000 | 2022-01-21 1:34PM EDT | 3.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 45 | 765.63% |
| PBF220715P00005000 | 2022-04-13 3:49PM EDT | 5.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 12,760 | 604.69% |
| PBF220715P00008000 | 2022-02-28 1:28PM EDT | 8.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 25 | 75 | 438.28% |
| PBF220715P00010000 | 2022-02-16 1:02PM EDT | 10.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 5 | 17 | 433.20% |
| PBF220715P00011000 | 2022-03-22 2:05PM EDT | 11.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 1,342 | 307.81% |
| PBF220715P00013000 | 2022-04-11 3:11PM EDT | 13.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 71 | 323.44% |
| PBF220715P00014000 | 2022-04-08 10:38AM EDT | 14.00 | 0.36 | 0.00 | 3.90 | 0.00 | - | 10 | 103 | 528.91% |
| PBF220715P00015000 | 2022-05-31 11:13AM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 267 | 198.44% |
| PBF220715P00016000 | 2021-12-29 2:10PM EDT | 16.00 | 4.80 | 3.10 | 3.50 | 0.00 | - | - | 2 | 584.18% |
| PBF220715P00017000 | 2022-06-06 2:51PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PBF220715P00018000 | 2022-05-17 9:30AM EDT | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| PBF220715P00020000 | 2022-05-31 11:13AM EDT | 20.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 134.38% |
| PBF220715P00022000 | 2022-06-22 1:02PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF220715P00023000 | 2022-06-13 3:00PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF220715P00024000 | 2022-06-30 10:48AM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
| PBF220715P00025000 | 2022-06-30 3:37PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PBF220715P00026000 | 2022-07-01 9:32AM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF220715P00027000 | 2022-06-30 10:56AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PBF220715P00028000 | 2022-07-01 10:52AM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF220715P00029000 | 2022-06-30 10:22AM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF220715P00030000 | 2022-07-01 2:44PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PBF220715P00031000 | 2022-07-01 3:06PM EDT | 31.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PBF220715P00032000 | 2022-07-01 3:30PM EDT | 32.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715P00033000 | 2022-06-30 10:29AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF220715P00034000 | 2022-06-29 10:40AM EDT | 34.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715P00035000 | 2022-06-30 3:32PM EDT | 35.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715P00036000 | 2022-06-24 3:50PM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF220715P00037000 | 2022-07-01 1:53PM EDT | 37.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715P00038000 | 2022-06-15 3:05PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF220715P00039000 | 2022-06-23 9:57AM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF220715P00040000 | 2022-07-01 3:46PM EDT | 40.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF220715P00041000 | 2022-06-16 12:29PM EDT | 41.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF220715P00042000 | 2022-06-21 12:11PM EDT | 42.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PBF220715P00043000 | 2022-06-13 11:15AM EDT | 43.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF220715P00044000 | 2022-06-23 2:53PM EDT | 44.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF220715P00045000 | 2022-06-23 12:56PM EDT | 45.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
