PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240315C00030000 | 2023-11-13 9:39AM EST | 30.00 | 14.67 | 11.40 | 12.40 | 0.00 | - | - | 13 | 60.84% |
| PBF240315C00035000 | 2023-11-14 11:58AM EST | 35.00 | 12.10 | 7.50 | 7.70 | 0.00 | - | 2 | 2 | 50.20% |
| PBF240315C00036000 | 2023-11-20 12:21PM EST | 36.00 | 10.82 | 6.80 | 7.00 | 0.00 | - | 5 | 5 | 51.12% |
| PBF240315C00037000 | 2023-11-06 1:48PM EST | 37.00 | 9.95 | 4.90 | 8.10 | 0.00 | - | 2 | 3 | 52.76% |
| PBF240315C00038000 | 2023-12-08 2:25PM EST | 38.00 | 5.60 | 5.40 | 5.60 | -2.89 | -34.04% | 10 | 3 | 48.56% |
| PBF240315C00039000 | 2023-11-07 1:09PM EST | 39.00 | 7.70 | 4.80 | 4.90 | 0.00 | - | 5 | 49 | 46.68% |
| PBF240315C00040000 | 2023-12-08 3:30PM EST | 40.00 | 4.40 | 4.30 | 4.50 | +0.15 | +3.53% | 6 | 33 | 48.05% |
| PBF240315C00041000 | 2023-12-08 2:50PM EST | 41.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 8 | 21 | 46.48% |
| PBF240315C00042000 | 2023-12-08 10:26AM EST | 42.00 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 7 | 28 | 46.85% |
| PBF240315C00043000 | 2023-12-07 11:20AM EST | 43.00 | 3.01 | 2.90 | 3.00 | -0.09 | -2.90% | 2 | 34 | 45.58% |
| PBF240315C00044000 | 2023-12-07 12:19PM EST | 44.00 | 2.65 | 2.45 | 2.60 | +0.13 | +5.16% | 2 | 299 | 45.04% |
| PBF240315C00045000 | 2023-12-08 2:02PM EST | 45.00 | 2.20 | 2.15 | 2.25 | -0.10 | -4.35% | 33 | 85 | 44.65% |
| PBF240315C00046000 | 2023-12-08 10:27AM EST | 46.00 | 2.22 | 1.85 | 1.95 | +0.39 | +21.31% | 14 | 73 | 44.46% |
| PBF240315C00047000 | 2023-12-06 10:17AM EST | 47.00 | 2.10 | 1.55 | 1.70 | 0.00 | - | 20 | 59 | 44.51% |
| PBF240315C00048000 | 2023-12-08 3:08PM EST | 48.00 | 1.40 | 1.35 | 1.45 | -1.62 | -53.64% | 1 | 128 | 44.14% |
| PBF240315C00049000 | 2023-12-01 12:36PM EST | 49.00 | 2.90 | 1.10 | 1.25 | 0.00 | - | 4 | 90 | 44.09% |
| PBF240315C00050000 | 2023-12-08 12:10PM EST | 50.00 | 1.02 | 0.95 | 1.10 | -0.18 | -15.00% | 7 | 320 | 44.46% |
| PBF240315C00055000 | 2023-12-06 3:36PM EST | 55.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 231 | 44.19% |
| PBF240315C00060000 | 2023-12-04 1:09PM EST | 60.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 339 | 43.36% |
| PBF240315C00065000 | 2023-11-28 12:30PM EST | 65.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 46 | 47.75% |
| PBF240315C00070000 | 2023-11-02 8:31AM EST | 70.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 50.39% |
| PBF240315C00075000 | 2023-12-07 12:07PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 147 | 50.59% |
| PBF240315C00080000 | 2023-10-13 11:05AM EST | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 55.08% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240315P00025000 | 2023-12-04 1:26PM EST | 25.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 13 | 23 | 55.08% |
| PBF240315P00030000 | 2023-12-06 2:47PM EST | 30.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 29 | 51.61% |
| PBF240315P00033000 | 2023-11-21 2:31PM EST | 33.00 | 0.85 | 0.80 | 0.95 | +0.20 | +30.77% | 1 | 3 | 47.97% |
| PBF240315P00034000 | 2023-11-09 11:29AM EST | 34.00 | 0.93 | 1.00 | 1.10 | -0.24 | -20.51% | 20 | 1 | 46.29% |
| PBF240315P00035000 | 2023-12-06 12:05PM EST | 35.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 5 | 43 | 45.92% |
| PBF240315P00036000 | 2023-12-06 11:33AM EST | 36.00 | 1.47 | 1.45 | 1.60 | 0.00 | - | 5 | 65 | 45.00% |
| PBF240315P00037000 | 2023-12-07 10:32AM EST | 37.00 | 1.70 | 1.75 | 1.90 | 0.00 | - | 2 | 70 | 44.29% |
| PBF240315P00038000 | 2023-12-06 12:05PM EST | 38.00 | 2.11 | 2.10 | 2.25 | 0.00 | - | 2 | 35 | 43.73% |
| PBF240315P00039000 | 2023-12-08 2:50PM EST | 39.00 | 2.55 | 2.50 | 2.65 | +0.05 | +2.00% | 1 | 25 | 43.31% |
| PBF240315P00040000 | 2023-12-06 12:20PM EST | 40.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 4 | 31 | 42.94% |
| PBF240315P00041000 | 2023-12-08 12:25PM EST | 41.00 | 3.50 | 3.40 | 3.60 | +0.25 | +7.69% | 2 | 22 | 42.68% |
| PBF240315P00042000 | 2023-12-08 3:35PM EST | 42.00 | 4.00 | 3.90 | 4.10 | +0.15 | +3.90% | 8 | 38 | 41.90% |
| PBF240315P00043000 | 2023-12-08 2:06PM EST | 43.00 | 4.50 | 4.40 | 4.70 | +1.30 | +40.62% | 8 | 61 | 41.80% |
| PBF240315P00044000 | 2023-12-08 11:21AM EST | 44.00 | 4.90 | 5.00 | 5.20 | -0.20 | -3.92% | 21 | 91 | 39.97% |
| PBF240315P00045000 | 2023-12-08 3:34PM EST | 45.00 | 5.80 | 5.70 | 5.90 | +0.20 | +3.57% | 10 | 102 | 40.06% |
| PBF240315P00046000 | 2023-12-08 1:47PM EST | 46.00 | 6.40 | 6.40 | 6.60 | +0.80 | +14.29% | 3 | 47 | 39.67% |
| PBF240315P00047000 | 2023-12-08 3:08PM EST | 47.00 | 7.10 | 7.10 | 7.40 | +2.30 | +47.92% | 4 | 14 | 40.19% |
| PBF240315P00048000 | 2023-12-07 10:07AM EST | 48.00 | 7.90 | 7.80 | 8.10 | +0.10 | +1.28% | 1 | 33 | 38.79% |
| PBF240315P00049000 | 2023-12-08 12:49PM EST | 49.00 | 8.70 | 8.60 | 8.90 | +0.10 | +1.16% | 3 | 27 | 38.36% |
| PBF240315P00050000 | 2023-12-07 10:04AM EST | 50.00 | 9.40 | 9.40 | 9.90 | 0.00 | - | 1 | 36 | 40.89% |
| PBF240315P00055000 | 2023-11-29 1:12PM EST | 55.00 | 10.80 | 13.90 | 14.80 | 0.00 | - | 1 | 57 | 50.24% |
| PBF240315P00060000 | 2023-10-31 2:47PM EST | 60.00 | 13.80 | 15.30 | 16.50 | 0.00 | - | 1 | 48 | 0.00% |
| PBF240315P00065000 | 2023-10-26 8:55AM EST | 65.00 | 19.90 | 19.20 | 20.70 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240315P00070000 | 2023-08-02 2:25PM EST | 70.00 | 23.40 | 21.00 | 21.60 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.