PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3.00 | 0.27 | 0.00 | - | 28 | 560 |
| 21.10 | 0.00 | - | 8 | 17 | 5.00 | 0.60 | 0.00 | - | 12 | 381 |
| 37.90 | 0.00 | - | 50 | 0 | 8.00 | 0.64 | 0.00 | - | 35 | 55 |
| 20.00 | 0.00 | - | 2 | 9 | 10.00 | 0.57 | 0.00 | - | 4 | 34 |
| 33.20 | 0.00 | - | 65 | 0 | 13.00 | 0.76 | 0.00 | - | 5 | 9 |
| 31.10 | 0.00 | - | 163 | 0 | 15.00 | 0.15 | 0.00 | - | 3 | 48 |
| 29.33 | 0.00 | - | 5 | 0 | 17.00 | 0.62 | 0.00 | - | - | 200 |
| 28.42 | 0.00 | - | 5 | 0 | 18.00 | 0.74 | 0.00 | - | - | 200 |
| 15.64 | 0.00 | - | 2 | 2 | 19.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 20 | 0 | 20.00 | 0.05 | 0.00 | - | 20 | 0 |
| 8.06 | 0.00 | - | 212 | 555 | 21.00 | 0.26 | 0.00 | - | 10 | 210 |
| 24.61 | 0.00 | - | 10 | 0 | 22.00 | 0.05 | 0.00 | - | 5 | 0 |
| 7.90 | 0.00 | - | 1 | 2 | 23.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 24.00 | 0.55 | 0.00 | - | 15 | 31 |
| 21.52 | 0.00 | - | 1 | 0 | 25.00 | 0.35 | 0.00 | - | 1 | 66 |
| 13.35 | 0.00 | - | 100 | 9 | 26.00 | 0.15 | 0.00 | - | 10 | 71 |
| 20.33 | 0.00 | - | 20 | 0 | 27.00 | 0.52 | 0.00 | - | 1 | 45 |
| 18.45 | 0.00 | - | 20 | 0 | 28.00 | 0.30 | 0.00 | - | 2 | 0 |
| 17.67 | 0.00 | - | 1 | 0 | 29.00 | 4.47 | 0.00 | - | 1 | 46 |
| 16.50 | 0.00 | - | 6 | 0 | 30.00 | 0.06 | 0.00 | - | 1 | 0 |
| 15.13 | 0.00 | - | 28 | 0 | 31.00 | 0.20 | 0.00 | - | 3 | 0 |
| 14.60 | 0.00 | - | 15 | 0 | 32.00 | 0.29 | 0.00 | - | 1 | 0 |
| 13.75 | 0.00 | - | 1 | 0 | 33.00 | 0.25 | 0.00 | - | 8 | 0 |
| 13.86 | 0.00 | - | 1 | 0 | 34.00 | 0.35 | 0.00 | - | 1 | 0 |
| 10.54 | 0.00 | - | 50 | 0 | 35.00 | 0.26 | -0.19 | -42.22% | 2 | 0 |
| 13.20 | 0.00 | - | 2 | 0 | 36.00 | 0.35 | 0.00 | - | 1 | 0 |
| 10.30 | 0.00 | - | 10 | 0 | 37.00 | 0.34 | -0.46 | -57.50% | 1 | 0 |
| 8.54 | 0.00 | - | 41 | 0 | 38.00 | 0.70 | 0.00 | - | 8 | 0 |
| 8.98 | 0.00 | - | 5 | 0 | 39.00 | 0.65 | +0.05 | +8.33% | 16 | 0 |
| 7.10 | 0.00 | - | 13 | 0 | 40.00 | 0.80 | +0.10 | +14.29% | 10 | 0 |
| 6.60 | 0.00 | - | 4 | 0 | 41.00 | 1.00 | +0.05 | +5.26% | 4 | 0 |
| 5.50 | 0.00 | - | 23 | 0 | 42.00 | 1.15 | 0.00 | - | 2 | 0 |
| 5.40 | 0.00 | - | 2 | 0 | 43.00 | 1.59 | 0.00 | - | 1 | 0 |
| 5.12 | 0.00 | - | 2 | 0 | 44.00 | 1.70 | -0.05 | -2.86% | 10 | 0 |
| 3.20 | -0.80 | -20.00% | 23 | 0 | 45.00 | 2.10 | -0.02 | -0.94% | 2 | 0 |
| 2.65 | -0.95 | -26.39% | 3 | 0 | 46.00 | 2.55 | 0.00 | - | 1 | 0 |
| 2.30 | -0.35 | -13.21% | 89 | 0 | 47.00 | 3.80 | 0.00 | - | 20 | 0 |
| 1.90 | -0.51 | -21.16% | 6 | 281 | 48.00 | 4.36 | 0.00 | - | 12 | 0 |
| 1.70 | -0.30 | -15.00% | 11 | 0 | 49.00 | 5.60 | 0.00 | - | 1 | 0 |
| 1.20 | -0.45 | -27.27% | 160 | 0 | 50.00 | 5.00 | 0.00 | - | 87 | 0 |
| 0.50 | -0.01 | -1.96% | 11 | 640 | 55.00 | 9.00 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 3 | 0 | 60.00 | 14.79 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 50 | 0 | 65.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
