PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220916C00013000 | 2022-04-25 10:01AM EDT | 13.00 | 12.64 | 18.60 | 19.30 | 0.00 | - | 1 | 3 | 186.43% |
| PBF220916C00015000 | 2022-06-21 10:57AM EDT | 15.00 | 22.20 | 15.80 | 16.30 | 0.00 | - | 56 | 77 | 112.50% |
| PBF220916C00016000 | 2022-05-18 11:13AM EDT | 16.00 | 15.40 | 16.90 | 17.40 | 0.00 | - | 427 | 150 | 195.02% |
| PBF220916C00017000 | 2022-03-31 9:30AM EDT | 17.00 | 8.60 | 12.80 | 13.70 | 0.00 | - | 1 | 33 | 61.72% |
| PBF220916C00018000 | 2022-06-08 11:07AM EDT | 18.00 | 25.68 | 13.10 | 13.70 | 0.00 | - | 1 | 46 | 105.66% |
| PBF220916C00019000 | 2022-06-06 3:02PM EDT | 19.00 | 22.34 | 12.20 | 12.70 | 0.00 | - | 10 | 16 | 99.32% |
| PBF220916C00020000 | 2022-07-01 9:31AM EDT | 20.00 | 11.20 | 11.40 | 11.80 | +0.40 | +3.70% | 1 | 17 | 96.88% |
| PBF220916C00021000 | 2022-06-30 12:34PM EDT | 21.00 | 10.18 | 10.70 | 11.00 | 0.00 | - | 555 | 558 | 97.12% |
| PBF220916C00022000 | 2022-05-25 10:03AM EDT | 22.00 | 11.27 | 11.50 | 12.10 | 0.00 | - | 5 | 25 | 141.94% |
| PBF220916C00023000 | 2022-06-08 10:13AM EDT | 23.00 | 20.90 | 9.00 | 9.50 | 0.00 | - | 15 | 20 | 91.94% |
| PBF220916C00024000 | 2022-06-06 3:02PM EDT | 24.00 | 17.87 | 8.30 | 8.80 | 0.00 | - | 10 | 1 | 91.11% |
| PBF220916C00025000 | 2022-06-23 1:28PM EDT | 25.00 | 7.90 | 7.70 | 8.10 | 0.00 | - | 6 | 190 | 90.67% |
| PBF220916C00026000 | 2022-05-05 11:34AM EDT | 26.00 | 8.30 | 12.30 | 15.90 | 0.00 | - | 5 | 7 | 238.48% |
| PBF220916C00027000 | 2022-06-24 10:46AM EDT | 27.00 | 7.60 | 6.40 | 6.90 | 0.00 | - | 55 | 99 | 88.72% |
| PBF220916C00028000 | 2022-06-27 10:56AM EDT | 28.00 | 7.30 | 5.90 | 6.30 | 0.00 | - | 1 | 27 | 88.28% |
| PBF220916C00029000 | 2022-07-01 10:29AM EDT | 29.00 | 4.80 | 5.30 | 5.80 | -0.08 | -1.64% | 2 | 29 | 87.21% |
| PBF220916C00030000 | 2022-07-01 12:44PM EDT | 30.00 | 4.90 | 4.80 | 5.20 | -1.25 | -20.33% | 17 | 265 | 85.55% |
| PBF220916C00031000 | 2022-06-24 2:30PM EDT | 31.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 1 | 39 | 85.16% |
| PBF220916C00032000 | 2022-07-01 10:11AM EDT | 32.00 | 3.70 | 3.90 | 4.30 | -0.56 | -13.15% | 1 | 120 | 84.18% |
| PBF220916C00033000 | 2022-07-01 10:17AM EDT | 33.00 | 3.40 | 3.60 | 3.90 | -2.40 | -41.38% | 1 | 119 | 84.47% |
| PBF220916C00034000 | 2022-07-01 10:17AM EDT | 34.00 | 3.10 | 3.20 | 3.50 | -1.92 | -38.25% | 4 | 302 | 83.30% |
| PBF220916C00035000 | 2022-06-29 12:33PM EDT | 35.00 | 3.84 | 2.90 | 3.20 | 0.00 | - | 72 | 2,192 | 83.45% |
| PBF220916C00036000 | 2022-06-29 12:13PM EDT | 36.00 | 3.56 | 2.55 | 2.90 | 0.00 | - | 1 | 416 | 82.67% |
| PBF220916C00037000 | 2022-06-30 12:30PM EDT | 37.00 | 2.25 | 2.35 | 2.65 | 0.00 | - | 3 | 113 | 83.25% |
| PBF220916C00038000 | 2022-06-30 11:39AM EDT | 38.00 | 2.07 | 2.05 | 2.40 | 0.00 | - | 1 | 450 | 82.50% |
| PBF220916C00039000 | 2022-06-23 1:55PM EDT | 39.00 | 2.20 | 1.80 | 2.25 | 0.00 | - | 4 | 28 | 82.76% |
| PBF220916C00040000 | 2022-07-01 9:55AM EDT | 40.00 | 1.80 | 1.70 | 2.00 | +0.10 | +5.88% | 2 | 369 | 83.15% |
| PBF220916C00041000 | 2022-06-23 10:58AM EDT | 41.00 | 2.20 | 1.50 | 1.80 | 0.00 | - | 2 | 90 | 82.67% |
| PBF220916C00042000 | 2022-06-22 3:23PM EDT | 42.00 | 2.65 | 1.25 | 1.75 | 0.00 | - | 1 | 11 | 82.86% |
| PBF220916C00043000 | 2022-06-16 10:12AM EDT | 43.00 | 3.26 | 1.15 | 1.55 | 0.00 | - | 4 | 5 | 82.76% |
| PBF220916C00044000 | 2022-06-30 1:57PM EDT | 44.00 | 1.00 | 1.05 | 1.30 | 0.00 | - | 1 | 65 | 81.69% |
| PBF220916C00045000 | 2022-06-29 12:13PM EDT | 45.00 | 1.65 | 0.95 | 1.20 | 0.00 | - | 1 | 732 | 82.13% |
| PBF220916C00046000 | 2022-06-23 12:42PM EDT | 46.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 302 | 82.32% |
| PBF220916C00047000 | 2022-06-22 9:38AM EDT | 47.00 | 1.70 | 0.70 | 1.00 | 0.00 | - | 1 | 119 | 81.49% |
| PBF220916C00048000 | 2022-06-24 10:35AM EDT | 48.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 90 | 83 | 81.84% |
| PBF220916C00049000 | 2022-06-23 10:05AM EDT | 49.00 | 1.35 | 0.55 | 0.90 | 0.00 | - | - | 1 | 82.72% |
| PBF220916C00050000 | 2022-06-28 11:50AM EDT | 50.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 6 | 509 | 81.74% |
| PBF220916C00055000 | 2022-06-22 9:37AM EDT | 55.00 | 0.75 | 0.25 | 0.45 | 0.00 | - | 2 | 384 | 80.86% |
| PBF220916C00060000 | 2022-06-29 3:07PM EDT | 60.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 82.23% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220916P00010000 | 2022-03-16 3:50PM EDT | 10.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 165.82% |
| PBF220916P00012000 | 2022-04-11 3:10PM EDT | 12.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 5 | 10 | 145.51% |
| PBF220916P00014000 | 2022-04-19 3:58PM EDT | 14.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 5 | 6 | 126.17% |
| PBF220916P00015000 | 2022-06-07 10:29AM EDT | 15.00 | 0.14 | 0.25 | 0.55 | 0.00 | - | 1 | 6 | 113.18% |
| PBF220916P00019000 | 2022-06-13 11:28AM EDT | 19.00 | 0.55 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 98.73% |
| PBF220916P00020000 | 2022-04-07 12:03PM EDT | 20.00 | 2.50 | 1.30 | 1.60 | 0.00 | - | 300 | 194 | 114.36% |
| PBF220916P00022000 | 2022-06-22 3:44PM EDT | 22.00 | 0.95 | 1.15 | 1.40 | 0.00 | - | 1 | 102 | 91.41% |
| PBF220916P00024000 | 2022-05-24 9:30AM EDT | 24.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| PBF220916P00025000 | 2022-06-30 12:48PM EDT | 25.00 | 2.45 | 1.95 | 2.35 | 0.00 | - | 1 | 35 | 88.62% |
| PBF220916P00026000 | 2022-06-21 9:30AM EDT | 26.00 | 1.75 | 2.30 | 2.70 | 0.00 | - | 2 | 6 | 87.57% |
| PBF220916P00027000 | 2022-06-23 11:00AM EDT | 27.00 | 2.50 | 2.70 | 3.10 | 0.00 | - | 1 | 1 | 86.91% |
| PBF220916P00028000 | 2022-06-14 11:15AM EDT | 28.00 | 1.70 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 84.57% |
| PBF220916P00029000 | 2022-05-31 10:32AM EDT | 29.00 | 2.95 | 4.00 | 4.40 | 0.00 | - | - | 1 | 93.16% |
| PBF220916P00030000 | 2022-06-30 10:44AM EDT | 30.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 2 | 230 | 82.96% |
| PBF220916P00031000 | 2022-06-24 3:50PM EDT | 31.00 | 4.85 | 4.60 | 5.10 | 0.00 | - | 2 | 22 | 84.42% |
| PBF220916P00032000 | 2022-06-24 3:50PM EDT | 32.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 2 | 0 | 82.57% |
| PBF220916P00033000 | 2022-06-29 3:27PM EDT | 33.00 | 5.40 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 82.86% |
| PBF220916P00034000 | 2022-06-06 10:07AM EDT | 34.00 | 3.31 | 6.40 | 6.90 | 0.00 | - | 4 | 12 | 82.59% |
| PBF220916P00035000 | 2022-06-24 3:50PM EDT | 35.00 | 7.47 | 7.10 | 7.60 | 0.00 | - | 6 | 7 | 82.74% |
| PBF220916P00036000 | 2022-06-22 1:39PM EDT | 36.00 | 6.10 | 7.70 | 8.20 | 0.00 | - | 30 | 30 | 80.52% |
| PBF220916P00037000 | 2022-06-13 3:25PM EDT | 37.00 | 5.72 | 8.50 | 9.00 | 0.00 | - | 1 | 4 | 81.59% |
| PBF220916P00039000 | 2022-06-21 10:17AM EDT | 39.00 | 6.70 | 10.00 | 10.50 | 0.00 | - | 2 | 104 | 80.47% |
| PBF220916P00040000 | 2022-06-21 10:50AM EDT | 40.00 | 7.18 | 10.80 | 11.20 | 0.00 | - | 20 | 29 | 79.20% |
| PBF220916P00041000 | 2022-06-10 12:15PM EDT | 41.00 | 6.70 | 11.60 | 12.10 | 0.00 | - | 1 | 2 | 79.64% |
| PBF220916P00042000 | 2022-06-13 12:58PM EDT | 42.00 | 7.90 | 12.50 | 12.90 | 0.00 | - | 51 | 40 | 79.74% |
| PBF220916P00044000 | 2022-06-14 2:35PM EDT | 44.00 | 9.40 | 14.20 | 14.60 | 0.00 | - | 18 | 52 | 78.86% |
| PBF220916P00045000 | 2022-06-13 9:57AM EDT | 45.00 | 10.28 | 15.10 | 15.50 | 0.00 | - | 2 | 0 | 79.15% |
| PBF220916P00050000 | 2022-06-16 9:30AM EDT | 50.00 | 15.30 | 19.70 | 20.10 | 0.00 | - | 7 | 59 | 79.49% |
| PBF220916P00060000 | 2022-06-14 10:50AM EDT | 60.00 | 20.60 | 28.90 | 29.80 | 0.00 | - | - | 2 | 54.69% |
© 2022 Yahoo. All rights reserved.
