PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230120C00003000 | 2022-08-03 9:51AM EDT | 3.00 | 31.60 | 29.90 | 30.50 | 0.00 | - | 1 | 467 | 0.00% |
| PBF230120C00005000 | 2022-06-03 3:31PM EDT | 5.00 | 33.50 | 25.10 | 26.60 | 0.00 | - | 4 | 158 | 0.00% |
| PBF230120C00007000 | 2022-09-26 10:42AM EDT | 7.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PBF230120C00010000 | 2022-07-27 3:08PM EDT | 10.00 | 21.50 | 26.50 | 27.60 | 0.00 | - | 1 | 458 | 164.06% |
| PBF230120C00012000 | 2022-08-22 3:35PM EDT | 12.00 | 24.70 | 17.70 | 18.40 | 0.00 | - | 18 | 485 | 0.00% |
| PBF230120C00015000 | 2022-09-29 3:11PM EDT | 15.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120C00017000 | 2022-09-20 10:50AM EDT | 17.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF230120C00020000 | 2022-10-03 9:30AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120C00022000 | 2022-06-06 2:24PM EDT | 22.00 | 20.96 | 9.00 | 9.60 | 0.00 | - | 45 | 337 | 0.00% |
| PBF230120C00025000 | 2022-09-27 9:51AM EDT | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF230120C00027000 | 2022-09-14 3:36PM EDT | 27.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| PBF230120C00028000 | 2022-08-30 10:35AM EDT | 28.00 | 9.36 | 9.00 | 9.40 | 0.00 | - | 2 | 8 | 52.64% |
| PBF230120C00029000 | 2022-09-21 3:00PM EDT | 29.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PBF230120C00030000 | 2022-10-03 9:50AM EDT | 30.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230120C00031000 | 2022-09-13 10:46AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PBF230120C00032000 | 2022-10-03 3:30PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120C00033000 | 2022-09-20 3:51PM EDT | 33.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120C00034000 | 2022-09-28 11:05AM EDT | 34.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120C00035000 | 2022-09-30 3:49PM EDT | 35.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PBF230120C00036000 | 2022-08-15 12:21PM EDT | 36.00 | 5.34 | 3.30 | 3.70 | 0.00 | - | 5 | 28 | 43.53% |
| PBF230120C00037000 | 2022-10-03 2:43PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.78% |
| PBF230120C00038000 | 2022-09-21 11:02AM EDT | 38.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PBF230120C00039000 | 2022-07-27 2:20PM EDT | 39.00 | 3.80 | 5.50 | 6.20 | 0.00 | - | 13 | 14 | 86.08% |
| PBF230120C00040000 | 2022-10-03 9:47AM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF230120C00041000 | 2022-09-27 10:08AM EDT | 41.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF230120C00042000 | 2022-09-29 1:29PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF230120C00043000 | 2022-08-02 3:01PM EDT | 43.00 | 3.40 | 2.10 | 2.95 | 0.00 | - | 10 | 23 | 59.52% |
| PBF230120C00044000 | 2022-07-27 2:41PM EDT | 44.00 | 2.75 | 3.80 | 4.40 | 0.00 | - | 13 | 13 | 83.35% |
| PBF230120C00045000 | 2022-09-27 9:49AM EDT | 45.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF230120C00046000 | 2022-08-25 3:56PM EDT | 46.00 | 4.00 | 0.95 | 1.30 | 0.00 | - | 1 | 15 | 51.03% |
| PBF230120C00047000 | 2022-10-03 12:54PM EDT | 47.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PBF230120C00048000 | 2022-08-25 12:31PM EDT | 48.00 | 3.50 | 0.80 | 1.05 | 0.00 | - | 200 | 200 | 51.86% |
| PBF230120C00049000 | 2022-08-09 9:45AM EDT | 49.00 | 1.61 | 1.60 | 2.35 | 0.00 | - | 5 | 7 | 69.12% |
| PBF230120C00050000 | 2022-09-29 10:08AM EDT | 50.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF230120C00055000 | 2022-09-19 10:42AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF230120C00060000 | 2022-08-19 3:51PM EDT | 60.00 | 1.16 | 0.10 | 0.55 | 0.00 | - | 30 | 32 | 56.45% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230120P00003000 | 2022-06-23 1:55PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,340 | 207.81% |
| PBF230120P00005000 | 2022-08-02 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,199 | 50.00% |
| PBF230120P00007000 | 2022-09-22 1:34PM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PBF230120P00010000 | 2022-08-22 3:46PM EDT | 10.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 5 | 6,155 | 130.08% |
| PBF230120P00012000 | 2022-04-01 10:07AM EDT | 12.00 | 1.10 | 0.75 | 1.15 | 0.00 | - | 5 | 575 | 166.50% |
| PBF230120P00015000 | 2022-08-23 1:34PM EDT | 15.00 | 0.45 | 0.30 | 0.90 | 0.00 | - | 6 | 107 | 120.22% |
| PBF230120P00017000 | 2022-09-12 1:23PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF230120P00020000 | 2022-09-27 11:30AM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBF230120P00022000 | 2022-09-21 1:48PM EDT | 22.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PBF230120P00025000 | 2022-09-23 10:30AM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PBF230120P00027000 | 2022-08-19 10:12AM EDT | 27.00 | 2.50 | 3.80 | 4.10 | 0.00 | - | 1 | 29 | 115.45% |
| PBF230120P00028000 | 2022-09-23 11:56AM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF230120P00029000 | 2022-09-13 9:39AM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBF230120P00030000 | 2022-10-03 11:34AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PBF230120P00031000 | 2022-10-03 2:01PM EDT | 31.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF230120P00032000 | 2022-09-20 3:02PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBF230120P00033000 | 2022-09-30 12:56PM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF230120P00034000 | 2022-09-28 12:19PM EDT | 34.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF230120P00035000 | 2022-09-28 11:19AM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PBF230120P00036000 | 2022-08-18 3:48PM EDT | 36.00 | 6.20 | 9.40 | 9.90 | 0.00 | - | 20 | 20 | 127.91% |
| PBF230120P00037000 | 2022-09-28 9:49AM EDT | 37.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF230120P00040000 | 2022-09-26 9:36AM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230120P00043000 | 2022-08-29 11:10AM EDT | 43.00 | 9.90 | 11.00 | 11.50 | 0.00 | - | 1 | 2 | 88.43% |
| PBF230120P00045000 | 2022-08-29 11:33AM EDT | 45.00 | 11.20 | 12.50 | 13.00 | 0.00 | - | 8 | 9 | 88.82% |
| PBF230120P00046000 | 2022-06-22 11:14AM EDT | 46.00 | 15.50 | 20.00 | 20.60 | 0.00 | - | - | 2 | 174.93% |
| PBF230120P00047000 | 2022-09-29 2:23PM EDT | 47.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230120P00049000 | 2022-08-23 11:52AM EDT | 49.00 | 14.20 | 17.00 | 17.50 | 0.00 | - | 7 | 7 | 107.06% |
| PBF230120P00050000 | 2022-09-29 10:00AM EDT | 50.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230120P00060000 | 2022-08-23 11:52AM EDT | 60.00 | 23.50 | 27.00 | 28.50 | 0.00 | - | 1 | 1 | 125.68% |
© 2022 Yahoo. All rights reserved.
