PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216C00005000 | 2022-04-07 3:46PM EDT | 5.00 | 21.10 | 25.10 | 27.30 | 0.00 | - | 8 | 17 | 0.00% |
| PBF221216C00008000 | 2022-06-17 3:56PM EDT | 8.00 | 25.00 | 19.60 | 20.40 | 0.00 | - | 6 | 48 | 0.00% |
| PBF221216C00010000 | 2022-09-23 1:33PM EDT | 10.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF221216C00013000 | 2022-08-01 1:24PM EDT | 13.00 | 19.80 | 19.50 | 22.60 | 0.00 | - | 2 | 131 | 0.00% |
| PBF221216C00015000 | 2022-09-09 11:02AM EDT | 15.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PBF221216C00017000 | 2022-08-26 11:10AM EDT | 17.00 | 20.76 | 13.30 | 14.10 | 0.00 | - | 5 | 36 | 0.00% |
| PBF221216C00018000 | 2022-08-26 11:16AM EDT | 18.00 | 19.73 | 12.40 | 13.00 | 0.00 | - | 5 | 5 | 0.00% |
| PBF221216C00019000 | 2022-08-16 11:14AM EDT | 19.00 | 15.64 | 9.80 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| PBF221216C00020000 | 2022-09-06 9:31AM EDT | 20.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF221216C00021000 | 2022-09-16 12:44PM EDT | 21.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| PBF221216C00022000 | 2022-08-26 11:10AM EDT | 22.00 | 16.35 | 9.10 | 9.50 | 0.00 | - | 5 | 34 | 0.00% |
| PBF221216C00023000 | 2022-09-20 10:03AM EDT | 23.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF221216C00025000 | 2022-10-03 10:46AM EDT | 25.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PBF221216C00026000 | 2022-08-23 9:34AM EDT | 26.00 | 13.35 | 5.10 | 8.90 | 0.00 | - | 100 | 9 | 0.00% |
| PBF221216C00027000 | 2022-09-27 9:45AM EDT | 27.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF221216C00028000 | 2022-10-03 3:53PM EDT | 28.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PBF221216C00029000 | 2022-09-29 3:31PM EDT | 29.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF221216C00030000 | 2022-10-03 10:46AM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PBF221216C00031000 | 2022-09-28 1:25PM EDT | 31.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PBF221216C00032000 | 2022-10-03 3:51PM EDT | 32.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PBF221216C00033000 | 2022-09-30 12:12PM EDT | 33.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF221216C00034000 | 2022-10-03 2:38PM EDT | 34.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PBF221216C00035000 | 2022-10-03 10:06AM EDT | 35.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF221216C00036000 | 2022-10-03 12:12PM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF221216C00037000 | 2022-10-03 3:46PM EDT | 37.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PBF221216C00038000 | 2022-09-28 12:21PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF221216C00039000 | 2022-09-28 3:25PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| PBF221216C00040000 | 2022-10-03 10:29AM EDT | 40.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF221216C00041000 | 2022-09-20 12:05PM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF221216C00042000 | 2022-09-28 1:17PM EDT | 42.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PBF221216C00043000 | 2022-09-15 10:56AM EDT | 43.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF221216C00044000 | 2022-09-28 1:17PM EDT | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PBF221216C00045000 | 2022-10-03 3:22PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PBF221216C00046000 | 2022-07-12 3:39PM EDT | 46.00 | 1.70 | 2.20 | 2.85 | 0.00 | - | 1 | 0 | 83.64% |
| PBF221216C00047000 | 2022-09-28 3:26PM EDT | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF221216C00049000 | 2022-08-23 9:36AM EDT | 49.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PBF221216C00050000 | 2022-10-03 3:02PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PBF221216C00055000 | 2022-08-11 3:02PM EDT | 55.00 | 1.05 | 0.45 | 0.80 | 0.00 | - | 1 | 24 | 69.58% |
| PBF221216C00060000 | 2022-07-29 3:31PM EDT | 60.00 | 0.80 | 0.75 | 1.05 | 0.00 | - | 1 | 11 | 87.45% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216P00003000 | 2022-02-01 1:42PM EDT | 3.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 28 | 560 | 251.56% |
| PBF221216P00005000 | 2022-02-01 1:42PM EDT | 5.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 12 | 381 | 241.80% |
| PBF221216P00008000 | 2022-03-15 12:00PM EDT | 8.00 | 0.64 | 0.05 | 0.50 | 0.00 | - | 35 | 55 | 200.78% |
| PBF221216P00010000 | 2022-04-11 3:09PM EDT | 10.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 4 | 34 | 241.50% |
| PBF221216P00013000 | 2022-04-19 3:59PM EDT | 13.00 | 0.76 | 0.55 | 0.95 | 0.00 | - | 5 | 9 | 176.66% |
| PBF221216P00015000 | 2022-07-12 11:20AM EDT | 15.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 10 | 48 | 132.23% |
| PBF221216P00017000 | 2022-09-16 11:14AM EDT | 17.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBF221216P00018000 | 2022-09-16 11:14AM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PBF221216P00020000 | 2022-09-15 2:46PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PBF221216P00021000 | 2022-09-15 11:20AM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF221216P00022000 | 2022-09-26 11:17AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF221216P00023000 | 2022-09-28 9:53AM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBF221216P00024000 | 2022-09-15 3:21PM EDT | 24.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PBF221216P00025000 | 2022-09-19 12:03PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PBF221216P00026000 | 2022-09-21 10:52AM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PBF221216P00027000 | 2022-09-23 1:54PM EDT | 27.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF221216P00028000 | 2022-10-03 2:31PM EDT | 28.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF221216P00029000 | 2022-09-16 9:57AM EDT | 29.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF221216P00030000 | 2022-10-03 1:55PM EDT | 30.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBF221216P00031000 | 2022-10-03 2:01PM EDT | 31.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBF221216P00032000 | 2022-09-28 2:34PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PBF221216P00033000 | 2022-10-03 2:15PM EDT | 33.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF221216P00034000 | 2022-09-27 10:39AM EDT | 34.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF221216P00035000 | 2022-10-03 1:55PM EDT | 35.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF221216P00036000 | 2022-09-12 10:35AM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| PBF221216P00037000 | 2022-09-29 10:02AM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF221216P00038000 | 2022-10-03 10:06AM EDT | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF221216P00039000 | 2022-09-19 9:47AM EDT | 39.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF221216P00040000 | 2022-10-03 1:55PM EDT | 40.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF221216P00042000 | 2022-06-13 3:54PM EDT | 42.00 | 10.80 | 16.40 | 16.90 | 0.00 | - | 30 | 16 | 201.86% |
| PBF221216P00044000 | 2022-06-13 3:54PM EDT | 44.00 | 12.10 | 18.00 | 18.70 | 0.00 | - | 30 | 16 | 205.40% |
| PBF221216P00045000 | 2022-06-09 2:36PM EDT | 45.00 | 9.80 | 17.70 | 18.30 | 0.00 | - | 1 | 3 | 188.26% |
| PBF221216P00048000 | 2022-06-17 2:35PM EDT | 48.00 | 17.20 | 20.90 | 21.30 | 0.00 | - | 2 | 2 | 200.83% |
| PBF221216P00055000 | 2022-08-17 10:55AM EDT | 55.00 | 20.40 | 26.40 | 27.30 | 0.00 | - | 2 | 2 | 203.44% |
| PBF221216P00060000 | 2022-08-17 11:00AM EDT | 60.00 | 24.80 | 31.40 | 32.50 | 0.00 | - | 2 | 2 | 217.97% |
© 2022 Yahoo. All rights reserved.
