PBF - PBF Energy Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00003000 | 2022-11-18 11:33AM EDT | 3.00 | 43.00 | 32.80 | 35.20 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240119C00005000 | 2022-12-01 11:37AM EDT | 5.00 | 34.30 | 35.20 | 36.40 | 0.00 | - | 22 | 22 | 244.53% |
| PBF240119C00007000 | 2022-03-02 12:11PM EDT | 7.00 | 10.50 | 17.30 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| PBF240119C00010000 | 2022-12-07 1:45PM EDT | 10.00 | 23.00 | 28.80 | 30.20 | 0.00 | - | 4 | 24 | 98.05% |
| PBF240119C00012000 | 2022-09-23 1:33PM EDT | 12.00 | 19.75 | 30.50 | 35.20 | 0.00 | - | 1 | 0 | 244.97% |
| PBF240119C00015000 | 2023-02-14 12:08PM EDT | 15.00 | 27.80 | 23.90 | 25.90 | 0.00 | - | 1 | 31 | 87.50% |
| PBF240119C00017000 | 2022-12-16 12:50PM EDT | 17.00 | 20.65 | 23.30 | 24.90 | 0.00 | - | 1 | 17 | 106.93% |
| PBF240119C00020000 | 2023-03-13 9:41AM EDT | 20.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| PBF240119C00022000 | 2023-05-10 9:46AM EDT | 22.00 | 13.90 | 18.00 | 18.90 | 0.00 | - | 150 | 250 | 68.46% |
| PBF240119C00025000 | 2023-05-19 12:49PM EDT | 25.00 | 14.50 | 15.70 | 16.40 | 0.00 | - | 3 | 118 | 65.99% |
| PBF240119C00027000 | 2023-05-05 3:58PM EDT | 27.00 | 8.95 | 14.20 | 14.90 | 0.00 | - | 1 | 20 | 64.58% |
| PBF240119C00030000 | 2023-05-05 9:58AM EDT | 30.00 | 8.00 | 12.10 | 12.70 | 0.00 | - | 3 | 23 | 62.06% |
| PBF240119C00032000 | 2023-05-10 2:11PM EDT | 32.00 | 8.90 | 10.90 | 11.50 | 0.00 | - | 4 | 175 | 61.82% |
| PBF240119C00033000 | 2023-05-24 2:04PM EDT | 33.00 | 9.90 | 10.10 | 10.70 | 0.00 | - | 25 | 20 | 59.47% |
| PBF240119C00034000 | 2023-05-10 2:12PM EDT | 34.00 | 7.80 | 9.60 | 10.10 | 0.00 | - | 2 | 8 | 59.34% |
| PBF240119C00035000 | 2023-05-22 12:55PM EDT | 35.00 | 8.80 | 9.10 | 9.50 | 0.00 | - | 1 | 3,226 | 59.01% |
| PBF240119C00036000 | 2023-05-18 11:51AM EDT | 36.00 | 7.70 | 8.50 | 9.10 | 0.00 | - | 3 | 77 | 58.91% |
| PBF240119C00037000 | 2023-05-03 11:36AM EDT | 37.00 | 4.50 | 8.10 | 8.50 | 0.00 | - | 28 | 36 | 58.63% |
| PBF240119C00038000 | 2023-05-25 10:59AM EDT | 38.00 | 7.42 | 7.60 | 8.00 | +0.49 | +7.07% | 33 | 65 | 58.17% |
| PBF240119C00039000 | 2023-05-08 10:56AM EDT | 39.00 | 4.50 | 7.00 | 7.70 | 0.00 | - | - | 14 | 57.96% |
| PBF240119C00040000 | 2023-05-26 2:59PM EDT | 40.00 | 6.95 | 6.60 | 7.10 | +0.45 | +6.92% | 20 | 629 | 57.17% |
| PBF240119C00042000 | 2023-05-24 12:28PM EDT | 42.00 | 5.77 | 5.80 | 6.20 | 0.00 | - | 4 | 280 | 56.34% |
| PBF240119C00044000 | 2023-05-11 1:27PM EDT | 44.00 | 3.80 | 5.00 | 5.40 | 0.00 | - | - | 1 | 55.30% |
| PBF240119C00045000 | 2023-05-22 1:17PM EDT | 45.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 1 | 191 | 54.96% |
| PBF240119C00047000 | 2023-05-09 10:10AM EDT | 47.00 | 2.30 | 4.00 | 4.60 | 0.00 | - | 1 | 369 | 55.05% |
| PBF240119C00050000 | 2023-05-25 2:47PM EDT | 50.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 22 | 4,172 | 53.61% |
| PBF240119C00055000 | 2023-05-05 10:48AM EDT | 55.00 | 1.14 | 2.20 | 2.55 | 0.00 | - | 5 | 1,937 | 52.81% |
| PBF240119C00060000 | 2023-05-23 3:54PM EDT | 60.00 | 1.45 | 1.50 | 1.80 | 0.00 | - | 1 | 2,558 | 52.22% |
| PBF240119C00065000 | 2023-05-15 1:54PM EDT | 65.00 | 0.86 | 1.00 | 1.20 | 0.00 | - | 1 | 120 | 51.20% |
| PBF240119C00070000 | 2023-05-25 2:08PM EDT | 70.00 | 0.70 | 0.65 | 0.85 | +0.02 | +2.94% | 1 | 511 | 50.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119P00003000 | 2023-01-24 10:35AM EDT | 3.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1,129 | 143.75% |
| PBF240119P00005000 | 2023-03-31 9:58AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 475 | 113.67% |
| PBF240119P00010000 | 2022-08-02 9:49AM EDT | 10.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 26 | 61 | 187.35% |
| PBF240119P00012000 | 2023-02-02 2:52PM EDT | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 75.59% |
| PBF240119P00015000 | 2023-05-04 11:06AM EDT | 15.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 337 | 76.81% |
| PBF240119P00017000 | 2023-05-04 3:16PM EDT | 17.00 | 1.02 | 0.30 | 0.80 | 0.00 | - | 30 | 53 | 74.22% |
| PBF240119P00020000 | 2023-05-22 3:48PM EDT | 20.00 | 0.65 | 0.60 | 0.75 | -0.02 | -2.99% | 1 | 43 | 65.14% |
| PBF240119P00022000 | 2023-05-18 11:17AM EDT | 22.00 | 1.10 | 0.75 | 1.05 | 0.00 | - | 30 | 99 | 62.50% |
| PBF240119P00025000 | 2023-05-18 11:17AM EDT | 25.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 10 | 296 | 60.30% |
| PBF240119P00027000 | 2023-05-04 3:17PM EDT | 27.00 | 3.90 | 1.70 | 1.95 | 0.00 | - | 31 | 153 | 58.37% |
| PBF240119P00030000 | 2023-05-22 12:38PM EDT | 30.00 | 2.65 | 2.45 | 2.80 | -0.15 | -5.36% | 35 | 714 | 56.35% |
| PBF240119P00032000 | 2023-05-22 9:30AM EDT | 32.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 25 | 162 | 54.91% |
| PBF240119P00033000 | 2023-05-19 10:18AM EDT | 33.00 | 4.20 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 54.25% |
| PBF240119P00034000 | 2023-05-09 3:25PM EDT | 34.00 | 6.10 | 3.80 | 4.10 | 0.00 | - | - | 1 | 53.39% |
| PBF240119P00035000 | 2023-05-23 10:51AM EDT | 35.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 2 | 380 | 53.25% |
| PBF240119P00036000 | 2023-05-04 2:15PM EDT | 36.00 | 8.60 | 4.70 | 5.10 | 0.00 | - | - | 51 | 53.32% |
| PBF240119P00037000 | 2023-05-24 10:38AM EDT | 37.00 | 5.63 | 5.10 | 5.40 | 0.00 | - | 1 | 515 | 51.90% |
| PBF240119P00039000 | 2023-05-18 9:47AM EDT | 39.00 | 6.20 | 6.00 | 6.50 | -0.90 | -12.68% | 2 | 1 | 51.05% |
| PBF240119P00040000 | 2023-05-24 11:59AM EDT | 40.00 | 7.03 | 6.60 | 7.00 | 0.00 | - | 6 | 311 | 50.76% |
| PBF240119P00041000 | 2023-05-12 12:35PM EDT | 41.00 | 9.90 | 7.20 | 7.60 | 0.00 | - | - | 6 | 50.66% |
| PBF240119P00042000 | 2023-05-22 10:29AM EDT | 42.00 | 8.38 | 7.70 | 8.20 | 0.00 | - | 3 | 757 | 50.00% |
| PBF240119P00043000 | 2023-05-18 12:54PM EDT | 43.00 | 9.70 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 50.76% |
| PBF240119P00044000 | 2023-05-18 12:36PM EDT | 44.00 | 10.40 | 8.80 | 9.30 | 0.00 | - | 1 | 3 | 50.16% |
| PBF240119P00045000 | 2023-05-24 12:02PM EDT | 45.00 | 10.10 | 9.40 | 9.90 | 0.00 | - | 10 | 54 | 49.39% |
| PBF240119P00047000 | 2023-05-22 10:29AM EDT | 47.00 | 11.53 | 10.80 | 11.50 | 0.00 | - | 3 | 67 | 50.62% |
| PBF240119P00050000 | 2023-05-24 12:48PM EDT | 50.00 | 13.70 | 12.80 | 13.50 | 0.00 | - | 5 | 23 | 48.10% |
| PBF240119P00055000 | 2023-05-03 9:41AM EDT | 55.00 | 21.95 | 16.90 | 17.50 | 0.00 | - | 1 | 4 | 46.75% |
| PBF240119P00060000 | 2023-03-28 10:25AM EDT | 60.00 | 19.20 | 25.80 | 26.40 | 0.00 | - | 5 | 59 | 85.77% |
| PBF240119P00065000 | 2023-02-14 12:09PM EDT | 65.00 | 24.20 | 26.70 | 27.50 | 0.00 | - | 1 | 1 | 54.44% |
© 2023 Yahoo. All rights reserved.