PBF - PBF Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020C00015000 | 2022-11-08 12:40PM EDT | 15.00 | 32.50 | 18.40 | 19.10 | 0.00 | - | 1 | 29 | 0.00% |
| PBF231020C00018000 | 2022-10-18 9:48AM EDT | 18.00 | 26.70 | 28.90 | 30.60 | 0.00 | - | 3 | 4 | 376.95% |
| PBF231020C00020000 | 2023-05-08 1:06PM EDT | 20.00 | 13.60 | 15.90 | 16.60 | 0.00 | - | 2 | 3 | 72.71% |
| PBF231020C00023000 | 2023-02-27 11:35AM EDT | 23.00 | 22.80 | 21.60 | 22.50 | 0.00 | - | 4 | 3 | 223.58% |
| PBF231020C00025000 | 2023-05-08 2:24PM EDT | 25.00 | 9.90 | 11.80 | 12.50 | 0.00 | - | 1 | 4 | 69.29% |
| PBF231020C00028000 | 2023-03-01 11:33AM EDT | 28.00 | 20.20 | 17.10 | 17.60 | 0.00 | - | 10 | 20 | 175.17% |
| PBF231020C00030000 | 2023-05-26 1:02PM EDT | 30.00 | 11.10 | 8.00 | 8.40 | 0.00 | - | 20 | 76 | 59.69% |
| PBF231020C00032000 | 2023-05-17 10:19AM EDT | 32.00 | 7.70 | 6.80 | 7.10 | 0.00 | - | 2 | 118 | 58.45% |
| PBF231020C00035000 | 2023-05-30 1:13PM EDT | 35.00 | 7.40 | 5.20 | 5.40 | 0.00 | - | 100 | 1,036 | 56.62% |
| PBF231020C00037000 | 2023-05-31 10:17AM EDT | 37.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 22 | 638 | 55.93% |
| PBF231020C00040000 | 2023-05-17 1:30PM EDT | 40.00 | 4.40 | 3.10 | 3.30 | 0.00 | - | 4 | 54 | 54.15% |
| PBF231020C00042000 | 2023-05-31 9:52AM EDT | 42.00 | 3.30 | 2.55 | 2.70 | 0.00 | - | 4 | 485 | 54.00% |
| PBF231020C00045000 | 2023-06-01 10:52AM EDT | 45.00 | 2.00 | 1.70 | 2.00 | -0.35 | -14.89% | 1 | 102 | 52.71% |
| PBF231020C00047000 | 2023-05-24 9:30AM EDT | 47.00 | 2.35 | 1.30 | 1.55 | 0.00 | - | 1 | 139 | 51.64% |
| PBF231020C00050000 | 2023-05-31 11:41AM EDT | 50.00 | 1.30 | 0.85 | 1.10 | 0.00 | - | 10 | 573 | 50.78% |
| PBF231020C00055000 | 2023-05-22 10:46AM EDT | 55.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 57 | 133 | 50.78% |
| PBF231020C00060000 | 2023-05-22 10:18AM EDT | 60.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 2 | 59 | 52.20% |
| PBF231020C00065000 | 2023-05-15 2:08PM EDT | 65.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 5 | 56 | 52.25% |
| PBF231020C00070000 | 2023-05-18 3:47PM EDT | 70.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 52.93% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020P00015000 | 2023-04-27 2:59PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 92.38% |
| PBF231020P00018000 | 2023-05-08 9:51AM EDT | 18.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 63.87% |
| PBF231020P00020000 | 2023-05-23 12:01PM EDT | 20.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 31 | 63.09% |
| PBF231020P00023000 | 2023-05-26 3:13PM EDT | 23.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 1 | 29 | 60.64% |
| PBF231020P00025000 | 2023-05-18 11:16AM EDT | 25.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 48 | 8,414 | 58.69% |
| PBF231020P00028000 | 2023-05-23 1:08PM EDT | 28.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 19 | 56.35% |
| PBF231020P00030000 | 2023-05-23 12:21PM EDT | 30.00 | 1.70 | 2.10 | 2.20 | 0.00 | - | 2 | 28 | 54.52% |
| PBF231020P00032000 | 2023-05-25 3:27PM EDT | 32.00 | 2.30 | 2.80 | 3.00 | 0.00 | - | 35 | 621 | 53.78% |
| PBF231020P00035000 | 2023-05-26 3:53PM EDT | 35.00 | 3.10 | 4.10 | 4.30 | 0.00 | - | 6 | 1,016 | 51.76% |
| PBF231020P00037000 | 2023-05-19 11:13AM EDT | 37.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 7 | 26 | 50.09% |
| PBF231020P00040000 | 2023-05-19 11:23AM EDT | 40.00 | 6.50 | 6.90 | 7.20 | 0.00 | - | 5 | 177 | 50.51% |
| PBF231020P00042000 | 2023-05-19 11:12AM EDT | 42.00 | 7.70 | 8.30 | 8.50 | 0.00 | - | 2 | 239 | 48.68% |
| PBF231020P00045000 | 2023-05-19 11:06AM EDT | 45.00 | 9.50 | 10.50 | 10.80 | 0.00 | - | 21 | 323 | 47.80% |
| PBF231020P00050000 | 2023-05-10 11:28AM EDT | 50.00 | 15.05 | 14.60 | 15.10 | 0.00 | - | 8 | 29 | 47.36% |
| PBF231020P00055000 | 2023-05-18 1:57PM EDT | 55.00 | 18.05 | 19.20 | 19.80 | 0.00 | - | 1 | 17 | 49.17% |
| PBF231020P00060000 | 2023-04-03 10:11AM EDT | 60.00 | 18.87 | 25.50 | 27.10 | 0.00 | - | 15 | 28 | 83.64% |
| PBF231020P00065000 | 2023-04-28 12:29PM EDT | 65.00 | 29.95 | 25.50 | 26.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.