PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
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 | 262.31% |
| PBF221216C00008000 | 2022-06-17 3:56PM EDT | 8.00 | 25.00 | 21.90 | 23.00 | 0.00 | - | 6 | 48 | 149.51% |
| PBF221216C00010000 | 2022-04-12 3:05PM EDT | 10.00 | 16.00 | 18.80 | 19.90 | 0.00 | - | 2 | 11 | 85.55% |
| PBF221216C00013000 | 2022-04-27 9:48AM EDT | 13.00 | 14.70 | 20.10 | 21.10 | 0.00 | - | 10 | 131 | 196.63% |
| PBF221216C00015000 | 2022-06-22 11:17AM EDT | 15.00 | 20.20 | 16.10 | 16.80 | 0.00 | - | 1 | 59 | 115.23% |
| PBF221216C00017000 | 2022-04-05 12:31PM EDT | 17.00 | 11.05 | 15.80 | 16.20 | 0.00 | - | 20 | 36 | 134.47% |
| PBF221216C00019000 | 2022-05-03 11:17AM EDT | 19.00 | 13.50 | 16.80 | 18.20 | 0.00 | - | 2 | 3 | 184.99% |
| PBF221216C00020000 | 2022-05-20 9:37AM EDT | 20.00 | 12.80 | 14.60 | 15.00 | 0.00 | - | 4 | 454 | 141.41% |
| PBF221216C00022000 | 2022-06-08 1:17PM EDT | 22.00 | 22.85 | 10.80 | 11.50 | 0.00 | - | 20 | 29 | 95.29% |
| PBF221216C00025000 | 2022-05-25 10:07AM EDT | 25.00 | 10.40 | 10.70 | 11.20 | 0.00 | - | 5 | 9 | 115.33% |
| PBF221216C00027000 | 2022-06-13 11:20AM EDT | 27.00 | 14.53 | 8.00 | 8.70 | 0.00 | - | 1 | 1 | 90.58% |
| PBF221216C00028000 | 2022-06-13 1:21PM EDT | 28.00 | 14.17 | 7.40 | 8.20 | 0.00 | - | 24 | 24 | 88.96% |
| PBF221216C00029000 | 2022-06-16 2:08PM EDT | 29.00 | 11.00 | 6.90 | 7.60 | 0.00 | - | 1 | 4 | 87.11% |
| PBF221216C00030000 | 2022-06-14 3:52PM EDT | 30.00 | 13.50 | 6.70 | 7.30 | 0.00 | - | 5 | 284 | 88.92% |
| PBF221216C00031000 | 2022-06-06 10:08AM EDT | 31.00 | 12.75 | 6.10 | 6.90 | 0.00 | - | 5 | 6 | 87.21% |
| PBF221216C00032000 | 2022-05-18 10:43AM EDT | 32.00 | 6.80 | 7.10 | 7.60 | 0.00 | - | - | 1 | 102.37% |
| PBF221216C00033000 | 2022-06-30 10:54AM EDT | 33.00 | 5.30 | 5.40 | 6.10 | 0.00 | - | 6 | 31 | 86.30% |
| PBF221216C00034000 | 2022-06-21 1:06PM EDT | 34.00 | 8.61 | 5.10 | 5.60 | 0.00 | - | 1 | 15 | 85.21% |
| PBF221216C00035000 | 2022-06-30 2:02PM EDT | 35.00 | 4.67 | 4.70 | 5.20 | 0.00 | - | 1 | 77 | 83.89% |
| PBF221216C00036000 | 2022-06-21 9:30AM EDT | 36.00 | 6.50 | 3.40 | 5.10 | 0.00 | - | 2 | 7 | 78.64% |
| PBF221216C00037000 | 2022-06-17 11:55AM EDT | 37.00 | 5.73 | 2.80 | 4.90 | 0.00 | - | 10 | 21 | 76.86% |
| PBF221216C00038000 | 2022-05-19 10:58AM EDT | 38.00 | 4.41 | 5.20 | 5.60 | 0.00 | - | 11 | 1 | 99.19% |
| PBF221216C00039000 | 2022-06-08 1:17PM EDT | 39.00 | 11.26 | 2.35 | 4.10 | 0.00 | - | - | 20 | 74.85% |
| PBF221216C00040000 | 2022-06-28 3:40PM EDT | 40.00 | 5.20 | 2.00 | 3.90 | 0.00 | - | 1 | 292 | 74.00% |
| PBF221216C00041000 | 2022-06-30 1:41PM EDT | 41.00 | 3.15 | 1.85 | 3.80 | 0.00 | - | 4 | 35 | 74.90% |
| PBF221216C00042000 | 2022-06-10 10:51AM EDT | 42.00 | 7.70 | 2.85 | 3.60 | 0.00 | - | 1 | 16 | 82.64% |
| PBF221216C00043000 | 2022-06-13 10:31AM EDT | 43.00 | 6.20 | 1.40 | 3.50 | 0.00 | - | 2 | 20 | 74.61% |
| PBF221216C00044000 | 2022-06-23 1:27PM EDT | 44.00 | 3.00 | 1.65 | 3.80 | 0.00 | - | 240 | 203 | 80.62% |
| PBF221216C00045000 | 2022-06-30 3:46PM EDT | 45.00 | 2.30 | 2.45 | 3.20 | 0.00 | - | 2 | 38 | 84.16% |
| PBF221216C00046000 | 2022-06-06 3:17PM EDT | 46.00 | 6.65 | 1.90 | 3.40 | 0.00 | - | - | 1 | 83.84% |
| PBF221216C00050000 | 2022-06-17 1:32PM EDT | 50.00 | 2.53 | 1.20 | 2.40 | 0.00 | - | 30 | 0 | 78.83% |
| PBF221216C00055000 | 2022-06-30 11:31AM EDT | 55.00 | 1.25 | 0.65 | 2.65 | 0.00 | - | 10 | 24 | 84.33% |
| PBF221216C00060000 | 2022-06-28 12:05PM EDT | 60.00 | 1.40 | 0.75 | 1.95 | 0.00 | - | 1 | 0 | 85.84% |
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 | 156.25% |
| PBF221216P00005000 | 2022-02-01 1:42PM EDT | 5.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 12 | 381 | 148.83% |
| PBF221216P00008000 | 2022-03-15 12:00PM EDT | 8.00 | 0.64 | 0.05 | 0.50 | 0.00 | - | 35 | 55 | 120.51% |
| PBF221216P00010000 | 2022-04-11 3:09PM EDT | 10.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 4 | 34 | 145.41% |
| PBF221216P00013000 | 2022-04-19 3:59PM EDT | 13.00 | 0.76 | 0.55 | 0.95 | 0.00 | - | 5 | 9 | 102.25% |
| PBF221216P00015000 | 2022-06-16 2:46PM EDT | 15.00 | 0.78 | 0.60 | 1.25 | 0.00 | - | 1 | 38 | 93.26% |
| PBF221216P00020000 | 2022-04-04 12:56PM EDT | 20.00 | 3.51 | 1.75 | 2.30 | 0.00 | - | 1 | 41 | 85.35% |
| PBF221216P00021000 | 2022-06-15 2:08PM EDT | 21.00 | 1.62 | 2.15 | 2.90 | 0.00 | - | 10 | 200 | 87.87% |
| PBF221216P00022000 | 2022-06-09 11:01AM EDT | 22.00 | 1.30 | 2.55 | 3.20 | 0.00 | - | 5 | 28 | 86.96% |
| PBF221216P00023000 | 2022-06-07 9:52AM EDT | 23.00 | 1.60 | 2.90 | 3.30 | 0.00 | - | 23 | 23 | 83.64% |
| PBF221216P00024000 | 2022-06-23 3:48PM EDT | 24.00 | 3.18 | 3.10 | 3.80 | 0.00 | - | - | 19 | 82.15% |
| PBF221216P00025000 | 2022-06-06 11:52AM EDT | 25.00 | 2.13 | 3.70 | 4.40 | 0.00 | - | 20 | 11 | 84.03% |
| PBF221216P00026000 | 2022-06-15 2:08PM EDT | 26.00 | 2.92 | 4.10 | 4.80 | 0.00 | - | - | 10 | 82.54% |
| PBF221216P00027000 | 2022-06-30 10:11AM EDT | 27.00 | 4.60 | 4.60 | 5.20 | 0.00 | - | 17 | 30 | 81.45% |
| PBF221216P00028000 | 2022-06-28 2:39PM EDT | 28.00 | 4.20 | 5.10 | 5.80 | 0.00 | - | 1 | 226 | 81.42% |
| PBF221216P00029000 | 2022-06-30 9:44AM EDT | 29.00 | 5.60 | 5.60 | 6.30 | 0.00 | - | 21 | 33 | 80.40% |
| PBF221216P00030000 | 2022-06-27 1:10PM EDT | 30.00 | 5.32 | 6.10 | 6.80 | 0.00 | - | 25 | 46 | 79.10% |
| PBF221216P00032000 | 2022-06-10 1:40PM EDT | 32.00 | 4.50 | 7.30 | 7.90 | 0.00 | - | - | 8 | 77.64% |
| PBF221216P00035000 | 2022-06-17 12:00PM EDT | 35.00 | 8.30 | 9.20 | 9.90 | 0.00 | - | 10 | 86 | 76.29% |
| PBF221216P00036000 | 2022-06-10 2:16PM EDT | 36.00 | 6.20 | 9.00 | 10.70 | 0.00 | - | - | 4 | 71.00% |
| PBF221216P00039000 | 2022-06-09 1:41PM EDT | 39.00 | 6.90 | 12.00 | 12.60 | 0.00 | - | - | 1 | 73.07% |
| PBF221216P00040000 | 2022-06-17 12:00PM EDT | 40.00 | 11.69 | 12.70 | 13.60 | 0.00 | - | 5 | 16 | 73.83% |
| PBF221216P00042000 | 2022-06-13 3:54PM EDT | 42.00 | 10.80 | 14.20 | 15.20 | 0.00 | - | 30 | 16 | 72.80% |
| PBF221216P00044000 | 2022-06-13 3:54PM EDT | 44.00 | 12.10 | 15.90 | 16.70 | 0.00 | - | 30 | 16 | 71.68% |
| PBF221216P00045000 | 2022-06-09 2:36PM EDT | 45.00 | 9.80 | 16.70 | 17.70 | 0.00 | - | 1 | 0 | 72.34% |
| PBF221216P00048000 | 2022-06-17 2:35PM EDT | 48.00 | 17.20 | 18.90 | 20.40 | 0.00 | - | 2 | 2 | 69.48% |
© 2022 Yahoo. All rights reserved.
