PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00010000 | 2022-03-14 10:26AM EDT | 10.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00015000 | 2023-03-14 9:31AM EDT | 15.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616C00017000 | 2023-01-06 12:26PM EDT | 17.00 | 23.31 | 22.30 | 23.30 | 0.00 | - | 20 | 20 | 0.00% |
| PBF230616C00020000 | 2022-09-28 12:20PM EDT | 20.00 | 17.10 | 26.30 | 27.20 | 0.00 | - | 1 | 6 | 231.15% |
| PBF230616C00022000 | 2022-09-28 9:36AM EDT | 22.00 | 14.20 | 24.70 | 27.30 | 0.00 | - | 4 | 4 | 239.21% |
| PBF230616C00025000 | 2023-02-16 1:08PM EDT | 25.00 | 21.72 | 15.90 | 16.70 | 0.00 | - | 4 | 8 | 0.00% |
| PBF230616C00027000 | 2023-02-21 11:54AM EDT | 27.00 | 16.03 | 17.00 | 17.50 | 0.00 | - | 1 | 22 | 108.20% |
| PBF230616C00029000 | 2023-02-23 12:47PM EDT | 29.00 | 15.00 | 12.60 | 14.30 | 0.00 | - | - | 33 | 72.41% |
| PBF230616C00030000 | 2023-03-22 12:55PM EDT | 30.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PBF230616C00031000 | 2023-02-06 2:50PM EDT | 31.00 | 9.27 | 15.10 | 15.70 | 0.00 | - | 2 | 16 | 124.59% |
| PBF230616C00032000 | 2023-02-09 1:58PM EDT | 32.00 | 9.60 | 13.40 | 13.90 | 0.00 | - | 1 | 221 | 104.54% |
| PBF230616C00033000 | 2023-03-08 10:41AM EDT | 33.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00034000 | 2023-03-16 3:16PM EDT | 34.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF230616C00035000 | 2023-03-27 11:18AM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00036000 | 2023-02-28 12:32PM EDT | 36.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616C00037000 | 2023-03-24 12:18PM EDT | 37.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PBF230616C00038000 | 2023-03-27 11:18AM EDT | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00039000 | 2023-03-23 11:10AM EDT | 39.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PBF230616C00040000 | 2023-03-27 3:46PM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00041000 | 2023-03-24 3:38PM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00042000 | 2023-03-24 2:34PM EDT | 42.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PBF230616C00043000 | 2023-03-23 2:49PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PBF230616C00044000 | 2023-03-23 10:51AM EDT | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PBF230616C00045000 | 2023-03-23 11:35AM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PBF230616C00046000 | 2023-03-21 3:09PM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF230616C00047000 | 2023-03-22 12:14PM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,546 | 0 | 6.25% |
| PBF230616C00048000 | 2023-03-23 11:12AM EDT | 48.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PBF230616C00049000 | 2023-03-22 1:39PM EDT | 49.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF230616C00050000 | 2023-03-24 3:45PM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| PBF230616C00055000 | 2023-03-27 2:47PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF230616C00060000 | 2023-03-24 2:34PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| PBF230616C00065000 | 2023-03-20 2:57PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230616C00070000 | 2023-02-23 3:53PM EDT | 70.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 3 | 6 | 71.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00003000 | 2022-02-01 1:25PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| PBF230616P00005000 | 2022-02-01 1:25PM EDT | 5.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 12 | 528.71% |
| PBF230616P00008000 | 2022-07-19 11:41AM EDT | 8.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 0 | 214.84% |
| PBF230616P00010000 | 2023-01-09 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 112 | 142.97% |
| PBF230616P00013000 | 2023-02-17 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 156.45% |
| PBF230616P00015000 | 2022-12-16 4:29PM EDT | 15.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 132.62% |
| PBF230616P00020000 | 2023-02-16 4:22PM EDT | 20.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 100 | 118 | 95.51% |
| PBF230616P00022000 | 2023-02-27 4:30PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBF230616P00025000 | 2023-02-28 1:16PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBF230616P00027000 | 2023-02-27 4:31PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBF230616P00029000 | 2023-03-15 12:54PM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF230616P00030000 | 2023-03-22 1:10PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF230616P00031000 | 2023-03-24 9:43AM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF230616P00032000 | 2023-03-27 3:12PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF230616P00033000 | 2023-03-27 11:42AM EDT | 33.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF230616P00034000 | 2023-03-13 10:58AM EDT | 34.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF230616P00035000 | 2023-03-27 9:36AM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF230616P00036000 | 2023-03-24 9:46AM EDT | 36.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF230616P00037000 | 2023-03-24 10:59AM EDT | 37.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF230616P00038000 | 2023-03-27 11:42AM EDT | 38.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBF230616P00039000 | 2023-03-24 2:49PM EDT | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF230616P00040000 | 2023-03-22 10:40AM EDT | 40.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PBF230616P00041000 | 2023-03-27 9:36AM EDT | 41.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PBF230616P00042000 | 2023-03-21 2:30PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PBF230616P00043000 | 2023-03-23 3:56PM EDT | 43.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616P00044000 | 2023-03-22 3:06PM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616P00045000 | 2023-03-22 3:23PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PBF230616P00046000 | 2023-03-21 2:23PM EDT | 46.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616P00047000 | 2023-03-06 11:47AM EDT | 47.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PBF230616P00048000 | 2023-03-13 12:43PM EDT | 48.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF230616P00049000 | 2023-03-09 10:54AM EDT | 49.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230616P00050000 | 2023-03-09 4:56PM EDT | 50.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PBF230616P00055000 | 2023-03-13 1:43PM EDT | 55.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616P00060000 | 2023-03-08 11:02AM EDT | 60.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616P00070000 | 2022-11-29 2:27PM EDT | 70.00 | 29.60 | 29.20 | 29.60 | 0.00 | - | 10 | 10 | 100.73% |
© 2023 Yahoo. All rights reserved.
