PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020C00015000 | 2022-11-08 11:40AM EST | 15.00 | 32.50 | 18.40 | 19.10 | 0.00 | - | 1 | 29 | 0.00% |
| PBF231020C00018000 | 2022-10-18 8:48AM EST | 18.00 | 26.70 | 28.90 | 30.60 | 0.00 | - | 3 | 4 | 148.58% |
| PBF231020C00020000 | 2022-11-30 9:36AM EST | 20.00 | 23.15 | 22.50 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| PBF231020C00025000 | 2022-10-12 10:42AM EST | 25.00 | 19.00 | 25.90 | 26.80 | 0.00 | - | - | 3 | 147.14% |
| PBF231020C00028000 | 2022-11-11 10:46AM EST | 28.00 | 23.80 | 9.90 | 10.50 | 0.00 | - | 20 | 10 | 0.00% |
| PBF231020C00030000 | 2022-11-28 10:43AM EST | 30.00 | 19.01 | 13.90 | 14.30 | 0.00 | - | 1 | 4 | 43.36% |
| PBF231020C00032000 | 2022-12-08 11:52AM EST | 32.00 | 8.70 | 12.20 | 12.70 | 0.00 | - | 10 | 31 | 42.51% |
| PBF231020C00035000 | 2022-12-16 3:02PM EST | 35.00 | 9.46 | 10.20 | 11.50 | 0.00 | - | 1 | 26 | 50.45% |
| PBF231020C00037000 | 2023-01-19 1:18PM EST | 37.00 | 9.70 | 10.90 | 11.70 | 0.00 | - | 1 | 30 | 58.17% |
| PBF231020C00040000 | 2023-01-11 12:54PM EST | 40.00 | 8.00 | 9.20 | 9.70 | 0.00 | - | 5 | 28 | 55.44% |
| PBF231020C00042000 | 2023-01-27 1:42PM EST | 42.00 | 8.80 | 8.40 | 8.70 | -1.10 | -11.11% | 10 | 430 | 55.43% |
| PBF231020C00045000 | 2023-01-27 12:24PM EST | 45.00 | 7.50 | 7.00 | 7.40 | -0.80 | -9.64% | 1 | 89 | 54.42% |
| PBF231020C00047000 | 2023-01-23 1:55PM EST | 47.00 | 7.51 | 6.10 | 6.60 | 0.00 | - | 1 | 117 | 53.48% |
| PBF231020C00050000 | 2023-01-27 12:36PM EST | 50.00 | 5.55 | 5.00 | 5.50 | -0.65 | -10.48% | 15 | 400 | 52.41% |
| PBF231020C00055000 | 2023-01-27 12:36PM EST | 55.00 | 4.07 | 3.70 | 4.10 | -1.03 | -20.20% | 15 | 68 | 51.87% |
| PBF231020C00060000 | 2023-01-27 12:36PM EST | 60.00 | 3.00 | 2.70 | 3.00 | -0.70 | -18.92% | 15 | 74 | 51.20% |
| PBF231020C00065000 | 2023-01-27 12:36PM EST | 65.00 | 2.22 | 1.90 | 2.30 | +0.12 | +5.71% | 15 | 1 | 50.92% |
| PBF231020C00070000 | 2023-01-20 2:14PM EST | 70.00 | 1.79 | 1.40 | 1.75 | 0.00 | - | 5 | 25 | 51.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020P00015000 | 2023-01-25 1:51PM EST | 15.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 19 | 68.56% |
| PBF231020P00018000 | 2023-01-17 3:06PM EST | 18.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 10 | 15 | 112.16% |
| PBF231020P00020000 | 2022-12-05 12:21PM EST | 20.00 | 1.87 | 1.25 | 1.65 | 0.00 | - | 13 | 17 | 83.94% |
| PBF231020P00023000 | 2022-12-08 11:52AM EST | 23.00 | 3.00 | 1.65 | 2.10 | 0.00 | - | 16 | 160 | 78.22% |
| PBF231020P00025000 | 2023-01-17 11:41AM EST | 25.00 | 1.85 | 1.15 | 1.30 | 0.00 | - | 40 | 83 | 60.40% |
| PBF231020P00030000 | 2023-01-24 1:55PM EST | 30.00 | 2.00 | 2.10 | 2.40 | 0.00 | - | 4 | 8 | 56.93% |
| PBF231020P00032000 | 2023-01-24 3:27PM EST | 32.00 | 2.60 | 2.65 | 2.90 | 0.00 | - | 171 | 81 | 55.60% |
| PBF231020P00035000 | 2023-01-13 11:29AM EST | 35.00 | 5.11 | 3.50 | 3.90 | 0.00 | - | 1 | 318 | 53.69% |
| PBF231020P00037000 | 2023-01-05 11:05AM EST | 37.00 | 7.40 | 4.20 | 4.70 | 0.00 | - | 1 | 3 | 52.76% |
| PBF231020P00040000 | 2023-01-26 9:39AM EST | 40.00 | 5.26 | 5.50 | 5.80 | 0.00 | - | 1 | 156 | 50.82% |
| PBF231020P00042000 | 2023-01-18 3:45PM EST | 42.00 | 8.50 | 6.50 | 6.70 | 0.00 | - | 447 | 239 | 50.62% |
| PBF231020P00045000 | 2023-01-27 10:35AM EST | 45.00 | 7.59 | 8.00 | 8.40 | +0.19 | +2.57% | 5 | 296 | 50.11% |
| PBF231020P00050000 | 2022-11-01 2:41PM EST | 50.00 | 13.30 | 15.30 | 16.10 | 0.00 | - | 13 | 23 | 77.15% |
| PBF231020P00055000 | 2022-10-26 2:40PM EST | 55.00 | 17.20 | 15.80 | 16.90 | 0.00 | - | 4 | 0 | 56.31% |
| PBF231020P00060000 | 2023-01-24 11:03AM EST | 60.00 | 18.00 | 18.20 | 19.10 | 0.00 | - | 10 | 24 | 46.55% |
© 2023 Yahoo. All rights reserved.
