PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00003000 | 2022-11-18 10:33AM EST | 3.00 | 43.00 | 32.80 | 35.20 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240119C00005000 | 2022-12-01 10:37AM EST | 5.00 | 34.30 | 35.20 | 36.40 | 0.00 | - | 22 | 22 | 0.00% |
| PBF240119C00007000 | 2022-03-02 11:11AM EST | 7.00 | 10.50 | 17.30 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| PBF240119C00010000 | 2022-12-07 12:45PM EST | 10.00 | 23.00 | 28.80 | 30.20 | 0.00 | - | 4 | 24 | 0.00% |
| PBF240119C00012000 | 2022-09-23 12:33PM EST | 12.00 | 19.75 | 30.50 | 35.20 | 0.00 | - | 1 | 0 | 130.42% |
| PBF240119C00015000 | 2022-11-23 12:25PM EST | 15.00 | 32.20 | 26.20 | 27.60 | 0.00 | - | 31 | 31 | 0.00% |
| PBF240119C00017000 | 2022-12-16 11:50AM EST | 17.00 | 20.65 | 23.30 | 24.90 | 0.00 | - | 1 | 17 | 0.00% |
| PBF240119C00020000 | 2023-01-25 10:26AM EST | 20.00 | 25.88 | 25.50 | 26.80 | 0.00 | - | 3 | 26 | 67.33% |
| PBF240119C00022000 | 2022-12-12 9:51AM EST | 22.00 | 14.70 | 19.30 | 20.10 | 0.00 | - | 10 | 1 | 0.00% |
| PBF240119C00025000 | 2023-01-25 10:26AM EST | 25.00 | 21.80 | 21.80 | 22.90 | 0.00 | - | 3 | 112 | 67.38% |
| PBF240119C00027000 | 2022-11-30 2:38PM EST | 27.00 | 17.70 | 17.30 | 18.40 | 0.00 | - | 1 | 14 | 33.15% |
| PBF240119C00030000 | 2022-12-23 11:12AM EST | 30.00 | 15.60 | 16.10 | 16.90 | 0.00 | - | 5 | 17 | 47.22% |
| PBF240119C00032000 | 2023-01-24 2:09PM EST | 32.00 | 17.10 | 16.90 | 17.80 | 0.00 | - | 1 | 153 | 63.14% |
| PBF240119C00035000 | 2023-01-18 10:38AM EST | 35.00 | 12.53 | 14.90 | 16.20 | 0.00 | - | 3 | 29 | 62.37% |
| PBF240119C00037000 | 2023-01-24 10:57AM EST | 37.00 | 13.50 | 13.70 | 15.10 | 0.00 | - | 1 | 39 | 61.65% |
| PBF240119C00040000 | 2023-01-23 9:41AM EST | 40.00 | 11.20 | 12.00 | 12.70 | 0.00 | - | 15 | 107 | 57.81% |
| PBF240119C00042000 | 2022-12-14 11:05AM EST | 42.00 | 7.80 | 8.30 | 8.80 | 0.00 | - | 8 | 25 | 41.77% |
| PBF240119C00045000 | 2023-01-23 1:33PM EST | 45.00 | 10.00 | 9.50 | 10.20 | 0.00 | - | 5 | 166 | 55.71% |
| PBF240119C00047000 | 2023-01-23 10:03AM EST | 47.00 | 9.00 | 8.60 | 9.20 | 0.00 | - | 2 | 416 | 54.60% |
| PBF240119C00050000 | 2023-01-23 9:41AM EST | 50.00 | 6.97 | 7.60 | 8.10 | 0.00 | - | 15 | 154 | 54.49% |
| PBF240119C00055000 | 2023-01-25 3:04PM EST | 55.00 | 5.80 | 5.50 | 6.30 | 0.00 | - | 8 | 681 | 51.70% |
| PBF240119C00060000 | 2023-01-23 11:42AM EST | 60.00 | 5.10 | 4.10 | 5.20 | 0.00 | - | 12 | 95 | 51.21% |
| PBF240119C00065000 | 2023-01-23 9:41AM EST | 65.00 | 3.70 | 3.10 | 4.30 | 0.00 | - | 15 | 15 | 51.06% |
| PBF240119C00070000 | 2023-01-26 2:43PM EST | 70.00 | 3.00 | 2.35 | 3.60 | 0.00 | - | 2 | 70 | 51.14% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119P00003000 | 2023-01-24 9:35AM EST | 3.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 1 | 1,129 | 128.52% |
| PBF240119P00005000 | 2022-02-18 11:04AM EST | 5.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 475 | 253.91% |
| PBF240119P00010000 | 2022-08-02 8:49AM EST | 10.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 26 | 61 | 159.08% |
| PBF240119P00012000 | 2022-09-27 10:26AM EST | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| PBF240119P00015000 | 2022-12-14 10:36AM EST | 15.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 117.26% |
| PBF240119P00017000 | 2023-01-18 3:53PM EST | 17.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 10 | 96 | 62.31% |
| PBF240119P00020000 | 2023-01-10 3:00PM EST | 20.00 | 1.75 | 0.40 | 3.80 | 0.00 | - | 1 | 34 | 84.64% |
| PBF240119P00022000 | 2023-01-19 12:19PM EST | 22.00 | 1.75 | 0.80 | 1.55 | 0.00 | - | 40 | 80 | 62.94% |
| PBF240119P00025000 | 2023-01-24 3:28PM EST | 25.00 | 1.70 | 1.15 | 2.30 | 0.00 | - | 8 | 65 | 61.13% |
| PBF240119P00027000 | 2023-01-25 12:29PM EST | 27.00 | 2.30 | 1.60 | 3.80 | 0.00 | - | 10 | 67 | 65.72% |
| PBF240119P00030000 | 2023-01-20 12:17PM EST | 30.00 | 3.54 | 2.35 | 3.10 | 0.00 | - | 10 | 161 | 56.40% |
| PBF240119P00032000 | 2022-12-06 10:12AM EST | 32.00 | 7.13 | 5.80 | 6.20 | 0.00 | - | 2 | 48 | 77.25% |
| PBF240119P00035000 | 2023-01-24 11:59AM EST | 35.00 | 4.60 | 3.90 | 4.70 | 0.00 | - | 1 | 26 | 54.04% |
| PBF240119P00037000 | 2023-01-24 10:51AM EST | 37.00 | 5.30 | 4.60 | 5.60 | 0.00 | - | 12 | 13 | 53.52% |
| PBF240119P00040000 | 2023-01-24 1:14PM EST | 40.00 | 6.50 | 5.80 | 6.50 | 0.00 | - | 11 | 16 | 50.93% |
| PBF240119P00042000 | 2023-01-26 10:40AM EST | 42.00 | 7.40 | 6.90 | 7.50 | 0.00 | - | 3 | 687 | 50.93% |
| PBF240119P00045000 | 2023-01-17 3:38PM EST | 45.00 | 11.30 | 8.00 | 8.90 | 0.00 | - | 11 | 45 | 50.85% |
| PBF240119P00047000 | 2022-06-28 12:47PM EST | 47.00 | 19.50 | 19.80 | 20.30 | 0.00 | - | 63 | 63 | 110.18% |
| PBF240119P00050000 | 2022-12-07 2:13PM EST | 50.00 | 20.10 | 14.90 | 16.00 | 0.00 | - | 1 | 0 | 69.87% |
| PBF240119P00060000 | 2022-11-15 1:30PM EST | 60.00 | 19.40 | 25.00 | 25.40 | 0.00 | - | 1 | 53 | 83.35% |
| PBF240119P00065000 | 2022-11-03 2:20PM EST | 65.00 | 24.60 | 29.70 | 30.60 | 0.00 | - | - | 1 | 88.95% |
© 2023 Yahoo. All rights reserved.
