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% |
PBF230616C00017000 | 2022-03-14 12:12AM EDT | 17.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PBF230616C00020000 | 2022-06-13 10:36AM EDT | 20.00 | 20.52 | 14.10 | 14.60 | 0.00 | - | 5 | 4 | 83.55% |
PBF230616C00022000 | 2022-04-26 11:09AM EDT | 22.00 | 10.30 | 13.40 | 13.90 | 0.00 | - | - | 4 | 87.57% |
PBF230616C00025000 | 2022-04-26 9:30AM EDT | 25.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
PBF230616C00030000 | 2022-05-23 11:54AM EDT | 30.00 | 9.20 | 11.10 | 11.70 | 0.00 | - | 60 | 160 | 97.19% |
PBF230616C00032000 | 2022-06-08 9:43AM EDT | 32.00 | 17.00 | 8.30 | 8.80 | 0.00 | - | 1 | 84 | 77.22% |
PBF230616C00035000 | 2022-06-27 11:51AM EDT | 35.00 | 8.30 | 7.20 | 7.80 | 0.00 | - | 19 | 1,759 | 76.21% |
PBF230616C00037000 | 2022-06-23 12:42PM EDT | 37.00 | 6.50 | 6.50 | 7.10 | 0.00 | - | 20 | 51 | 75.00% |
PBF230616C00040000 | 2022-06-28 9:47AM EDT | 40.00 | 8.10 | 5.80 | 6.30 | 0.00 | - | 5 | 69 | 74.99% |
PBF230616C00042000 | 2022-06-24 11:08AM EDT | 42.00 | 6.00 | 5.20 | 5.80 | 0.00 | - | 18 | 45 | 74.11% |
PBF230616C00045000 | 2022-06-09 10:01AM EDT | 45.00 | 10.86 | 4.60 | 5.20 | 0.00 | - | 1 | 8 | 74.10% |
PBF230616C00050000 | 2022-06-29 10:40AM EDT | 50.00 | 5.00 | 3.60 | 4.20 | 0.00 | - | 2 | 26 | 72.64% |
PBF230616C00055000 | 2022-06-23 3:13PM EDT | 55.00 | 3.00 | 2.95 | 3.60 | 0.00 | - | 1 | 17 | 73.02% |
PBF230616C00060000 | 2022-06-10 11:03AM EDT | 60.00 | 5.90 | 2.45 | 2.90 | 0.00 | - | 15 | 20 | 72.44% |
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 | 241.11% |
PBF230616P00010000 | 2022-05-26 10:43AM EDT | 10.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 13 | 51 | 141.99% |
PBF230616P00025000 | 2022-06-01 1:13PM EDT | 25.00 | 4.42 | 4.90 | 5.50 | 0.00 | - | 10 | 12 | 72.80% |
PBF230616P00035000 | 2022-06-08 1:42PM EDT | 35.00 | 7.00 | 10.70 | 11.20 | 0.00 | - | 2 | 4 | 68.68% |
PBF230616P00037000 | 2022-06-16 9:30AM EDT | 37.00 | 10.10 | 11.80 | 12.60 | 0.00 | - | - | 1 | 67.14% |
PBF230616P00045000 | 2022-06-16 9:30AM EDT | 45.00 | 15.40 | 17.90 | 18.50 | 0.00 | - | 26 | 26 | 65.19% |