PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230915C00020000 | 2023-03-23 3:58PM EDT | 20.00 | 21.83 | 23.30 | 24.30 | 0.00 | - | - | 4 | 76.47% |
| PBF230915C00030000 | 2023-03-15 1:44PM EDT | 30.00 | 12.10 | 15.00 | 15.50 | 0.00 | - | 1 | 5 | 66.94% |
| PBF230915C00033000 | 2023-03-15 12:08PM EDT | 33.00 | 9.30 | 12.70 | 13.30 | 0.00 | - | 1 | 41 | 64.55% |
| PBF230915C00034000 | 2023-02-21 12:45PM EDT | 34.00 | 12.30 | 11.20 | 11.80 | 0.00 | - | 1 | 0 | 54.44% |
| PBF230915C00035000 | 2023-03-31 2:40PM EDT | 35.00 | 11.30 | 11.40 | 11.90 | -0.20 | -1.74% | 1 | 35 | 63.62% |
| PBF230915C00036000 | 2023-03-28 3:23PM EDT | 36.00 | 11.50 | 10.70 | 11.10 | 0.00 | - | 1 | 75 | 62.02% |
| PBF230915C00038000 | 2023-03-23 1:12PM EDT | 38.00 | 9.10 | 9.40 | 9.90 | 0.00 | - | 30 | 39 | 60.89% |
| PBF230915C00040000 | 2023-03-24 9:30AM EDT | 40.00 | 7.10 | 8.30 | 8.70 | 0.00 | - | 2 | 46 | 59.88% |
| PBF230915C00041000 | 2023-03-29 12:35PM EDT | 41.00 | 8.40 | 7.70 | 8.20 | 0.00 | - | 6 | 7 | 59.30% |
| PBF230915C00042000 | 2023-03-16 1:41PM EDT | 42.00 | 6.25 | 7.30 | 7.60 | 0.00 | - | 35 | 50 | 58.98% |
| PBF230915C00043000 | 2023-03-02 10:59AM EDT | 43.00 | 9.40 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 58.46% |
| PBF230915C00044000 | 2023-03-29 10:39AM EDT | 44.00 | 7.50 | 6.20 | 6.70 | 0.00 | - | 30 | 31 | 57.75% |
| PBF230915C00045000 | 2023-03-31 2:25PM EDT | 45.00 | 5.89 | 5.80 | 6.30 | -0.11 | -1.83% | 1 | 28 | 57.73% |
| PBF230915C00046000 | 2023-03-21 2:19PM EDT | 46.00 | 5.80 | 5.40 | 6.00 | 0.00 | - | 1 | 18 | 57.93% |
| PBF230915C00047000 | 2023-03-21 2:21PM EDT | 47.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 1 | 52 | 57.13% |
| PBF230915C00048000 | 2023-03-23 11:17AM EDT | 48.00 | 5.70 | 4.60 | 5.00 | 0.00 | - | 3 | 57 | 56.13% |
| PBF230915C00049000 | 2023-02-07 2:08PM EDT | 49.00 | 4.00 | 5.50 | 5.90 | 0.00 | - | 10 | 17 | 66.55% |
| PBF230915C00050000 | 2023-03-24 12:13PM EDT | 50.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | 19 | 235 | 55.77% |
| PBF230915C00055000 | 2023-03-22 11:06AM EDT | 55.00 | 3.40 | 2.60 | 3.10 | 0.00 | - | 10 | 190 | 55.03% |
| PBF230915C00060000 | 2023-03-20 11:21AM EDT | 60.00 | 2.01 | 1.70 | 2.10 | 0.00 | - | 1 | 38 | 54.13% |
| PBF230915C00065000 | 2023-03-28 10:04AM EDT | 65.00 | 1.37 | 1.10 | 1.35 | 0.00 | - | 5 | 50 | 53.08% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230915P00020000 | 2023-02-14 2:58PM EDT | 20.00 | 0.50 | 0.45 | 0.75 | 0.00 | - | - | 3 | 82.37% |
| PBF230915P00025000 | 2023-02-16 11:49AM EDT | 25.00 | 0.90 | 1.15 | 1.55 | 0.00 | - | 2 | 22 | 78.98% |
| PBF230915P00030000 | 2023-03-22 9:32AM EDT | 30.00 | 1.80 | 1.45 | 1.75 | 0.00 | - | 4 | 22 | 62.62% |
| PBF230915P00032000 | 2023-03-13 9:37AM EDT | 32.00 | 3.00 | 1.90 | 2.25 | 0.00 | - | 5 | 13 | 61.47% |
| PBF230915P00033000 | 2023-03-01 2:14PM EDT | 33.00 | 2.00 | 2.15 | 2.50 | 0.00 | - | - | 1 | 60.69% |
| PBF230915P00035000 | 2023-03-22 9:51AM EDT | 35.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 22 | 58 | 59.86% |
| PBF230915P00036000 | 2023-03-23 1:16PM EDT | 36.00 | 3.70 | 3.00 | 3.40 | 0.00 | - | 1 | 6 | 58.42% |
| PBF230915P00037000 | 2023-02-15 4:20PM EDT | 37.00 | 4.30 | 4.80 | 5.30 | 0.00 | - | 1 | 21 | 73.03% |
| PBF230915P00038000 | 2023-03-29 12:11PM EDT | 38.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 15 | 17 | 56.08% |
| PBF230915P00039000 | 2023-02-01 3:11PM EDT | 39.00 | 6.20 | 3.20 | 3.80 | 0.00 | - | - | 2 | 51.77% |
| PBF230915P00040000 | 2023-03-01 2:05PM EDT | 40.00 | 4.15 | 4.50 | 5.00 | 0.00 | - | 1 | 10 | 56.27% |
| PBF230915P00042000 | 2023-02-28 11:52AM EDT | 42.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | - | 14 | 56.42% |
| PBF230915P00043000 | 2023-03-14 3:04PM EDT | 43.00 | 7.50 | 5.90 | 6.40 | 0.00 | - | - | 3 | 54.63% |
| PBF230915P00044000 | 2023-03-06 10:30AM EDT | 44.00 | 5.50 | 6.40 | 6.80 | 0.00 | - | - | 1 | 53.54% |
| PBF230915P00045000 | 2023-03-28 11:43AM EDT | 45.00 | 7.10 | 7.00 | 7.40 | 0.00 | - | 9 | 264 | 53.54% |
| PBF230915P00046000 | 2023-03-01 1:43PM EDT | 46.00 | 7.00 | 7.50 | 8.00 | 0.00 | - | 23 | 48 | 52.92% |
| PBF230915P00047000 | 2023-03-01 2:00PM EDT | 47.00 | 7.40 | 8.10 | 8.60 | 0.00 | - | 19 | 31 | 52.52% |
| PBF230915P00048000 | 2023-03-22 3:00PM EDT | 48.00 | 8.90 | 8.70 | 9.20 | 0.00 | - | 1 | 6 | 51.94% |
| PBF230915P00049000 | 2023-03-01 1:57PM EDT | 49.00 | 8.50 | 9.40 | 9.90 | 0.00 | - | 10 | 76 | 52.03% |
| PBF230915P00050000 | 2023-03-22 3:12PM EDT | 50.00 | 10.60 | 10.00 | 10.50 | 0.00 | - | 1 | 109 | 51.07% |
| PBF230915P00055000 | 2023-03-28 11:43AM EDT | 55.00 | 13.58 | 13.60 | 14.10 | 0.00 | - | 9 | 11 | 51.31% |
| PBF230915P00060000 | 2023-03-20 11:24AM EDT | 60.00 | 19.42 | 17.70 | 18.10 | 0.00 | - | 7 | 27 | 49.15% |
© 2023 Yahoo. All rights reserved.
