PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230120C00003000 | 2022-06-17 11:17AM EDT | 3.00 | 29.53 | 25.60 | 26.20 | 0.00 | - | 1 | 467 | 157.81% |
| PBF230120C00005000 | 2022-06-03 3:31PM EDT | 5.00 | 33.50 | 23.60 | 24.60 | 0.00 | - | 4 | 158 | 50.00% |
| PBF230120C00007000 | 2022-05-24 9:37AM EDT | 7.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| PBF230120C00010000 | 2022-06-21 3:59PM EDT | 10.00 | 26.00 | 19.00 | 20.00 | 0.00 | - | 6 | 458 | 98.93% |
| PBF230120C00012000 | 2022-06-23 12:45PM EDT | 12.00 | 19.10 | 17.40 | 18.20 | 0.00 | - | 35 | 460 | 97.17% |
| PBF230120C00015000 | 2022-06-14 2:06PM EDT | 15.00 | 25.41 | 15.00 | 16.10 | 0.00 | - | 1 | 71 | 97.66% |
| PBF230120C00017000 | 2022-05-02 10:22AM EDT | 17.00 | 14.60 | 17.70 | 18.30 | 0.00 | - | 5 | 173 | 173.78% |
| PBF230120C00020000 | 2022-06-23 12:43PM EDT | 20.00 | 12.90 | 11.50 | 12.10 | 0.00 | - | 10 | 823 | 87.45% |
| PBF230120C00022000 | 2022-06-06 2:24PM EDT | 22.00 | 20.96 | 10.30 | 10.80 | 0.00 | - | 45 | 337 | 85.72% |
| PBF230120C00025000 | 2022-06-16 9:37AM EDT | 25.00 | 14.00 | 8.50 | 9.50 | 0.00 | - | 1 | 1,252 | 85.28% |
| PBF230120C00027000 | 2022-06-30 10:58AM EDT | 27.00 | 8.30 | 7.50 | 8.40 | 0.00 | - | 3 | 3,066 | 83.23% |
| PBF230120C00028000 | 2022-06-06 2:24PM EDT | 28.00 | 16.55 | 7.20 | 8.00 | 0.00 | - | - | 0 | 84.01% |
| PBF230120C00030000 | 2022-06-30 2:46PM EDT | 30.00 | 6.95 | 6.40 | 7.10 | 0.00 | - | 4 | 2,201 | 82.91% |
| PBF230120C00032000 | 2022-06-23 12:40PM EDT | 32.00 | 6.59 | 5.60 | 6.40 | 0.00 | - | 15 | 59 | 82.10% |
| PBF230120C00033000 | 2022-06-28 9:30AM EDT | 33.00 | 11.30 | 5.30 | 6.10 | 0.00 | - | 10 | 0 | 82.25% |
| PBF230120C00034000 | 2022-06-29 11:22AM EDT | 34.00 | 7.29 | 5.00 | 5.70 | 0.00 | - | 2 | 47 | 81.62% |
| PBF230120C00035000 | 2022-06-29 9:45AM EDT | 35.00 | 7.10 | 4.60 | 5.50 | 0.00 | - | 1 | 362 | 81.40% |
| PBF230120C00037000 | 2022-06-03 12:12PM EDT | 37.00 | 8.70 | 4.10 | 4.80 | 0.00 | - | 20 | 20 | 80.40% |
| PBF230120C00038000 | 2022-06-21 1:50PM EDT | 38.00 | 7.30 | 3.90 | 4.60 | 0.00 | - | - | 15 | 80.79% |
| PBF230120C00039000 | 2022-06-17 2:27PM EDT | 39.00 | 5.80 | 3.60 | 4.30 | 0.00 | - | 1 | 4 | 79.88% |
| PBF230120C00040000 | 2022-06-28 10:04AM EDT | 40.00 | 5.90 | 3.40 | 4.10 | 0.00 | - | 11 | 0 | 79.98% |
| PBF230120C00041000 | 2022-06-21 1:39PM EDT | 41.00 | 6.30 | 3.30 | 4.10 | 0.00 | - | 32 | 33 | 81.74% |
| PBF230120C00042000 | 2022-06-16 3:40PM EDT | 42.00 | 6.00 | 3.00 | 3.80 | 0.00 | - | 3 | 106 | 80.40% |
| PBF230120C00044000 | 2022-06-14 12:35PM EDT | 44.00 | 8.20 | 2.70 | 3.50 | 0.00 | - | 10 | 12 | 80.91% |
| PBF230120C00045000 | 2022-06-30 11:55AM EDT | 45.00 | 3.00 | 2.50 | 3.20 | 0.00 | - | 10 | 221 | 79.74% |
| PBF230120C00046000 | 2022-06-30 9:35AM EDT | 46.00 | 3.00 | 2.35 | 3.20 | 0.00 | - | 4 | 7 | 80.66% |
| PBF230120C00047000 | 2022-06-15 11:47AM EDT | 47.00 | 5.70 | 2.25 | 2.95 | 0.00 | - | - | 0 | 80.22% |
| PBF230120C00049000 | 2022-06-06 9:30AM EDT | 49.00 | 3.50 | 1.95 | 2.70 | 0.00 | - | - | 1 | 79.98% |
| PBF230120C00050000 | 2022-06-30 3:07PM EDT | 50.00 | 2.20 | 1.80 | 2.60 | 0.00 | - | 20 | 3,301 | 79.88% |
| PBF230120C00055000 | 2022-06-13 3:36PM EDT | 55.00 | 4.00 | 1.40 | 1.95 | 0.00 | - | 1 | 25 | 79.44% |
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 | 141.41% |
| PBF230120P00005000 | 2022-06-28 10:29AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 1,199 | 157.81% |
| PBF230120P00007000 | 2022-05-03 11:27AM EDT | 7.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 4,124 | 108.79% |
| PBF230120P00010000 | 2022-04-29 3:31PM EDT | 10.00 | 0.64 | 0.15 | 0.85 | 0.00 | - | 71 | 6,150 | 104.59% |
| PBF230120P00012000 | 2022-04-01 10:07AM EDT | 12.00 | 1.10 | 0.75 | 1.15 | 0.00 | - | 5 | 575 | 106.64% |
| PBF230120P00015000 | 2022-06-30 9:30AM EDT | 15.00 | 1.12 | 0.00 | 2.90 | 0.00 | - | 1 | 100 | 97.66% |
| PBF230120P00017000 | 2022-02-16 4:32PM EDT | 17.00 | 4.40 | 3.20 | 4.20 | 0.00 | - | - | 10 | 130.05% |
| PBF230120P00020000 | 2022-06-24 9:30AM EDT | 20.00 | 2.15 | 2.45 | 2.85 | 0.00 | - | 1 | 2,671 | 86.62% |
| PBF230120P00022000 | 2022-06-30 9:30AM EDT | 22.00 | 3.04 | 3.10 | 3.70 | 0.00 | - | - | 1 | 84.96% |
| PBF230120P00025000 | 2022-06-24 9:30AM EDT | 25.00 | 3.96 | 4.50 | 4.80 | 0.00 | - | 2 | 14 | 81.93% |
| PBF230120P00027000 | 2022-06-30 9:47AM EDT | 27.00 | 5.10 | 5.40 | 6.00 | 0.00 | - | 1 | 17 | 81.35% |
| PBF230120P00028000 | 2022-06-28 12:34PM EDT | 28.00 | 4.50 | 6.00 | 6.80 | 0.00 | - | 17 | 43 | 82.79% |
| PBF230120P00030000 | 2022-06-24 9:30AM EDT | 30.00 | 6.45 | 7.10 | 7.80 | 0.00 | - | 1 | 4 | 80.54% |
| PBF230120P00032000 | 2022-06-09 2:08PM EDT | 32.00 | 4.30 | 8.30 | 9.10 | 0.00 | - | 1 | 4 | 79.79% |
| PBF230120P00034000 | 2022-06-09 1:58PM EDT | 34.00 | 5.00 | 9.60 | 10.40 | 0.00 | - | - | 4 | 78.76% |
| PBF230120P00035000 | 2022-06-21 9:59AM EDT | 35.00 | 7.10 | 10.30 | 11.00 | 0.00 | - | 10 | 11 | 77.95% |
| PBF230120P00037000 | 2022-06-03 11:22AM EDT | 37.00 | 8.04 | 11.80 | 12.60 | 0.00 | - | 10 | 10 | 78.66% |
| PBF230120P00040000 | 2022-06-13 3:08PM EDT | 40.00 | 10.00 | 14.10 | 14.80 | 0.00 | - | 1 | 0 | 77.64% |
| PBF230120P00045000 | 2022-06-06 3:32PM EDT | 45.00 | 11.30 | 18.10 | 18.90 | 0.00 | - | - | 1 | 76.59% |
| PBF230120P00046000 | 2022-06-22 11:14AM EDT | 46.00 | 15.50 | 18.90 | 19.70 | 0.00 | - | - | 2 | 75.83% |
© 2022 Yahoo. All rights reserved.
