PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
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 9:26AM EST | 10.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00015000 | 2022-09-12 11:58AM EST | 15.00 | 19.50 | 24.70 | 26.00 | 0.00 | - | 1 | 2 | 0.00% |
| PBF230616C00017000 | 2022-03-13 11:12PM EST | 17.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00020000 | 2022-09-28 11:20AM EST | 20.00 | 17.10 | 26.30 | 27.20 | 0.00 | - | 1 | 6 | 92.14% |
| PBF230616C00022000 | 2022-09-28 8:36AM EST | 22.00 | 14.20 | 24.70 | 27.30 | 0.00 | - | 4 | 4 | 107.45% |
| PBF230616C00025000 | 2022-11-21 1:38PM EST | 25.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF230616C00027000 | 2022-10-27 9:51AM EST | 27.00 | 22.30 | 20.40 | 21.60 | 0.00 | - | 1 | 0 | 83.69% |
| PBF230616C00030000 | 2022-11-17 10:02AM EST | 30.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF230616C00032000 | 2022-11-21 11:00AM EST | 32.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PBF230616C00033000 | 2022-11-23 11:02AM EST | 33.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PBF230616C00034000 | 2022-11-03 11:23AM EST | 34.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00035000 | 2022-11-11 10:13AM EST | 35.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616C00037000 | 2022-09-13 12:42PM EST | 37.00 | 6.40 | 12.90 | 13.40 | 0.00 | - | 1 | 530 | 67.14% |
| PBF230616C00039000 | 2022-11-01 1:56PM EST | 39.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PBF230616C00040000 | 2022-11-21 1:01PM EST | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| PBF230616C00041000 | 2022-10-21 1:58PM EST | 41.00 | 11.75 | 11.70 | 12.40 | 0.00 | - | 1 | 1 | 75.46% |
| PBF230616C00042000 | 2022-11-02 9:21AM EST | 42.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PBF230616C00045000 | 2022-11-18 9:47AM EST | 45.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616C00047000 | 2022-11-21 10:15AM EST | 47.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PBF230616C00048000 | 2022-11-23 9:36AM EST | 48.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PBF230616C00050000 | 2022-11-21 12:03PM EST | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PBF230616C00055000 | 2022-11-21 10:03AM EST | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PBF230616C00060000 | 2022-11-18 11:30AM EST | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PBF230616C00065000 | 2022-11-16 12:10PM EST | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PBF230616C00070000 | 2022-11-07 1:23PM EST | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00003000 | 2022-02-01 12:25PM EST | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| PBF230616P00005000 | 2022-02-01 12:25PM EST | 5.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 12 | 339.45% |
| PBF230616P00008000 | 2022-07-19 10:41AM EST | 8.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 0 | 140.23% |
| PBF230616P00010000 | 2022-08-02 8:49AM EST | 10.00 | 1.32 | 0.00 | 1.50 | 0.00 | - | 26 | 81 | 145.41% |
| PBF230616P00013000 | 2022-10-25 11:15AM EST | 13.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 103.32% |
| PBF230616P00022000 | 2022-11-17 9:31AM EST | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF230616P00025000 | 2022-11-22 12:16PM EST | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF230616P00027000 | 2022-11-11 9:56AM EST | 27.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PBF230616P00032000 | 2022-11-21 10:31AM EST | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PBF230616P00034000 | 2022-11-04 2:48PM EST | 34.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF230616P00035000 | 2022-10-27 9:17AM EST | 35.00 | 4.25 | 3.50 | 4.30 | 0.00 | - | 1 | 0 | 69.36% |
| PBF230616P00037000 | 2022-11-16 10:15AM EST | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF230616P00038000 | 2022-10-27 10:32AM EST | 38.00 | 5.40 | 4.60 | 5.50 | 0.00 | - | - | 0 | 68.12% |
| PBF230616P00039000 | 2022-10-21 9:35AM EST | 39.00 | 6.90 | 5.30 | 5.80 | 0.00 | - | 31 | 31 | 68.41% |
| PBF230616P00040000 | 2022-10-13 10:22AM EST | 40.00 | 7.90 | 5.60 | 6.00 | 0.00 | - | - | 3 | 66.41% |
| PBF230616P00041000 | 2022-11-22 1:07PM EST | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PBF230616P00045000 | 2022-11-17 9:32AM EST | 45.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PBF230616P00047000 | 2022-11-21 10:15AM EST | 47.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PBF230616P00050000 | 2022-11-23 10:11AM EST | 50.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF230616P00060000 | 2022-11-23 10:11AM EST | 60.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF230616P00070000 | 2022-11-11 9:40AM EST | 70.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
