PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00005000 | 2022-09-06 2:03PM EDT | 5.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| PBF240119C00007000 | 2022-03-02 12:11PM EDT | 7.00 | 10.50 | 17.30 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| PBF240119C00010000 | 2022-09-22 2:21PM EDT | 10.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PBF240119C00012000 | 2022-09-23 1:33PM EDT | 12.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240119C00015000 | 2022-08-30 9:45AM EDT | 15.00 | 21.87 | 20.20 | 24.30 | 0.00 | - | 1 | 31 | 83.86% |
| PBF240119C00017000 | 2022-09-23 1:43PM EDT | 17.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| PBF240119C00020000 | 2022-08-12 2:17PM EDT | 20.00 | 18.20 | 16.80 | 17.70 | 0.00 | - | 1 | 26 | 60.91% |
| PBF240119C00022000 | 2022-08-10 2:01PM EDT | 22.00 | 15.50 | 15.70 | 16.50 | 0.00 | - | 3 | 11 | 62.57% |
| PBF240119C00025000 | 2022-08-08 1:10PM EDT | 25.00 | 12.00 | 14.40 | 15.50 | 0.00 | - | 2 | 96 | 67.86% |
| PBF240119C00027000 | 2022-04-29 3:00PM EDT | 27.00 | 10.93 | 13.20 | 15.20 | 0.00 | - | 1 | 4 | 69.92% |
| PBF240119C00030000 | 2022-09-29 9:58AM EDT | 30.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PBF240119C00032000 | 2022-09-01 10:43AM EDT | 32.00 | 11.00 | 11.60 | 13.40 | 0.00 | - | 1 | 16 | 73.16% |
| PBF240119C00035000 | 2022-09-12 11:15AM EDT | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| PBF240119C00037000 | 2022-07-05 1:30PM EDT | 37.00 | 7.10 | 7.00 | 7.40 | 0.00 | - | 10 | 12 | 51.25% |
| PBF240119C00040000 | 2022-08-19 9:37AM EDT | 40.00 | 10.30 | 5.20 | 5.80 | 0.00 | - | 1 | 62 | 47.38% |
| PBF240119C00042000 | 2022-08-25 10:36AM EDT | 42.00 | 11.00 | 5.80 | 6.90 | 0.00 | - | 5 | 13 | 54.44% |
| PBF240119C00045000 | 2022-09-22 11:40AM EDT | 45.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 6.25% |
| PBF240119C00047000 | 2022-07-05 1:59PM EDT | 47.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 5 | 5 | 53.67% |
| PBF240119C00050000 | 2022-06-30 3:03PM EDT | 50.00 | 5.30 | 6.20 | 6.90 | 0.00 | - | 5 | 5 | 67.40% |
| PBF240119C00055000 | 2022-09-27 3:26PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| PBF240119C00060000 | 2022-09-09 12:28PM EDT | 60.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119P00003000 | 2022-02-11 2:33PM EDT | 3.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 1,127 | 130.08% |
| PBF240119P00005000 | 2022-02-18 12:04PM EDT | 5.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 475 | 211.72% |
| PBF240119P00010000 | 2022-08-02 9:49AM EDT | 10.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 26 | 61 | 127.76% |
| PBF240119P00012000 | 2022-09-27 11:26AM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| PBF240119P00015000 | 2022-09-15 10:30AM EDT | 15.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| PBF240119P00017000 | 2022-09-26 11:32AM EDT | 17.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| PBF240119P00020000 | 2022-08-29 12:09PM EDT | 20.00 | 2.92 | 2.70 | 3.40 | 0.00 | - | 1 | 30 | 72.27% |
| PBF240119P00022000 | 2022-09-26 2:36PM EDT | 22.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 12.50% |
| PBF240119P00025000 | 2022-09-26 11:32AM EDT | 25.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| PBF240119P00027000 | 2022-09-26 2:15PM EDT | 27.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 36 | 120 | 6.25% |
| PBF240119P00030000 | 2022-09-23 11:41AM EDT | 30.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 3.13% |
| PBF240119P00037000 | 2022-08-05 10:56AM EDT | 37.00 | 13.15 | 9.50 | 14.00 | 0.00 | - | 1 | 9 | 67.54% |
| PBF240119P00040000 | 2022-06-28 1:05PM EDT | 40.00 | 14.40 | 14.50 | 15.90 | 0.00 | - | 9 | 9 | 76.42% |
| PBF240119P00042000 | 2022-06-28 3:09PM EDT | 42.00 | 15.80 | 16.00 | 16.50 | 0.00 | - | 116 | 116 | 73.79% |
| PBF240119P00045000 | 2022-06-28 1:13PM EDT | 45.00 | 18.10 | 18.30 | 19.20 | 0.00 | - | 33 | 33 | 75.38% |
| PBF240119P00047000 | 2022-06-28 1:47PM EDT | 47.00 | 19.50 | 19.80 | 20.30 | 0.00 | - | 63 | 63 | 73.87% |
| PBF240119P00050000 | 2022-06-06 3:30PM EDT | 50.00 | 17.80 | 25.00 | 26.50 | 0.00 | - | - | 1 | 94.89% |
© 2022 Yahoo. All rights reserved.
