PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00005000 | 2022-02-24 11:19AM EDT | 5.00 | 12.81 | 16.20 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240119C00007000 | 2022-03-02 12:11PM EDT | 7.00 | 10.50 | 17.30 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| PBF240119C00010000 | 2022-03-17 11:29AM EDT | 10.00 | 12.50 | 17.30 | 20.70 | 0.00 | - | 1 | 19 | 94.48% |
| PBF240119C00012000 | 2022-05-31 9:36AM EDT | 12.00 | 24.00 | 17.30 | 21.00 | 0.00 | - | - | 1 | 88.18% |
| PBF240119C00015000 | 2022-06-15 1:13PM EDT | 15.00 | 24.90 | 16.90 | 17.80 | 0.00 | - | 2 | 29 | 86.45% |
| PBF240119C00017000 | 2022-05-02 3:02PM EDT | 17.00 | 15.90 | 20.10 | 21.40 | 0.00 | - | 7 | 27 | 142.11% |
| PBF240119C00020000 | 2022-04-26 1:28PM EDT | 20.00 | 12.73 | 15.60 | 16.60 | 0.00 | - | 2 | 23 | 97.96% |
| PBF240119C00022000 | 2022-03-11 10:49AM EDT | 22.00 | 10.85 | 10.50 | 12.30 | 0.00 | - | 1 | 11 | 60.62% |
| PBF240119C00025000 | 2022-06-22 3:26PM EDT | 25.00 | 15.80 | 11.70 | 12.50 | 0.00 | - | 3 | 96 | 77.92% |
| PBF240119C00027000 | 2022-04-29 3:00PM EDT | 27.00 | 10.93 | 13.20 | 15.20 | 0.00 | - | 1 | 4 | 101.59% |
| PBF240119C00030000 | 2022-06-08 11:07AM EDT | 30.00 | 20.16 | 9.80 | 11.10 | 0.00 | - | 1 | 14 | 78.00% |
| PBF240119C00032000 | 2022-05-16 9:31AM EDT | 32.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| PBF240119C00035000 | 2022-06-30 3:25PM EDT | 35.00 | 8.40 | 7.70 | 9.50 | 0.00 | - | 1 | 9 | 74.49% |
| PBF240119C00037000 | 2022-05-31 9:34AM EDT | 37.00 | 10.10 | 7.40 | 8.80 | 0.00 | - | 10 | 12 | 74.37% |
| PBF240119C00040000 | 2022-06-30 2:46PM EDT | 40.00 | 7.29 | 6.80 | 7.50 | 0.00 | - | 1 | 52 | 72.34% |
| PBF240119C00042000 | 2022-06-27 11:47AM EDT | 42.00 | 8.20 | 6.40 | 7.50 | 0.00 | - | 2 | 0 | 73.73% |
| PBF240119C00045000 | 2022-06-21 10:44AM EDT | 45.00 | 10.22 | 5.90 | 6.30 | 0.00 | - | 5 | 126 | 71.64% |
| PBF240119C00047000 | 2022-06-06 9:34AM EDT | 47.00 | 10.20 | 5.50 | 6.40 | 0.00 | - | - | 0 | 72.93% |
| PBF240119C00050000 | 2022-06-30 3:03PM EDT | 50.00 | 5.30 | 4.90 | 5.70 | 0.00 | - | 5 | 5 | 71.57% |
| PBF240119C00055000 | 2022-06-30 3:50PM EDT | 55.00 | 4.40 | 3.80 | 5.60 | 0.00 | - | 5 | 21 | 72.02% |
| PBF240119C00060000 | 2022-06-28 12:58PM EDT | 60.00 | 5.30 | 3.10 | 4.60 | 0.00 | - | 37 | 37 | 69.87% |
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 | 113.09% |
| PBF240119P00005000 | 2022-02-18 12:04PM EDT | 5.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 475 | 186.67% |
| PBF240119P00010000 | 2022-05-26 10:43AM EDT | 10.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 13 | 61 | 108.69% |
| PBF240119P00017000 | 2022-06-02 1:58PM EDT | 17.00 | 2.30 | 2.75 | 3.30 | 0.00 | - | 2 | 14 | 69.53% |
| PBF240119P00020000 | 2022-06-10 11:45AM EDT | 20.00 | 2.85 | 3.90 | 4.50 | 0.00 | - | 2 | 20 | 67.26% |
| PBF240119P00022000 | 2022-05-31 12:49PM EDT | 22.00 | 4.24 | 4.70 | 5.50 | 0.00 | - | 20 | 40 | 66.05% |
| PBF240119P00025000 | 2022-05-04 12:11PM EDT | 25.00 | 6.30 | 4.20 | 5.10 | 0.00 | - | 1 | 12 | 52.25% |
| PBF240119P00027000 | 2022-06-30 12:15PM EDT | 27.00 | 7.80 | 7.70 | 8.20 | 0.00 | - | 90 | 150 | 65.55% |
| PBF240119P00030000 | 2022-06-30 12:14PM EDT | 30.00 | 9.56 | 9.50 | 9.90 | 0.00 | - | 90 | 140 | 64.03% |
| PBF240119P00037000 | 2022-06-28 1:05PM EDT | 37.00 | 12.40 | 13.90 | 14.90 | 0.00 | - | 9 | 10 | 61.69% |
| PBF240119P00040000 | 2022-06-28 1:05PM EDT | 40.00 | 14.40 | 15.60 | 17.20 | 0.00 | - | 9 | 9 | 59.42% |
| PBF240119P00042000 | 2022-06-28 3:09PM EDT | 42.00 | 15.80 | 17.60 | 18.00 | 0.00 | - | 116 | 116 | 58.02% |
| PBF240119P00045000 | 2022-06-28 1:13PM EDT | 45.00 | 18.10 | 19.60 | 20.90 | 0.00 | - | 33 | 33 | 57.89% |
| PBF240119P00047000 | 2022-06-28 1:47PM EDT | 47.00 | 19.50 | 21.70 | 22.30 | 0.00 | - | 63 | 63 | 58.36% |
| PBF240119P00050000 | 2022-06-06 3:30PM EDT | 50.00 | 17.80 | 23.60 | 24.50 | 0.00 | - | - | 0 | 54.35% |
© 2022 Yahoo. All rights reserved.
