PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-07-13 2:06PM EDT | 20.00 | 21.92 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 0.00% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 0.00% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 66.02% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 0.00% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 0.00% |
| PBF240719C00038000 | 2024-01-23 2:42PM EDT | 38.00 | 8.36 | 10.30 | 10.60 | 0.00 | - | 5 | 172 | 0.00% |
| PBF240719C00039000 | 2024-03-01 11:30AM EDT | 39.00 | 11.10 | 18.60 | 20.20 | 0.00 | - | 11 | 11 | 69.48% |
| PBF240719C00040000 | 2024-04-16 1:38PM EDT | 40.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240719C00041000 | 2024-04-01 11:32AM EDT | 41.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF240719C00042000 | 2024-04-18 12:36PM EDT | 42.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240719C00043000 | 2024-04-01 11:45AM EDT | 43.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PBF240719C00044000 | 2024-04-01 11:33AM EDT | 44.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240719C00045000 | 2024-04-17 3:45PM EDT | 45.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF240719C00046000 | 2024-04-10 1:01PM EDT | 46.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF240719C00047000 | 2024-04-19 10:17AM EDT | 47.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240719C00048000 | 2024-04-17 3:25PM EDT | 48.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF240719C00049000 | 2024-04-01 11:56AM EDT | 49.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PBF240719C00050000 | 2024-04-16 10:09AM EDT | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240719C00052500 | 2024-04-16 12:18PM EDT | 52.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF240719C00055000 | 2024-04-23 2:01PM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PBF240719C00057500 | 2024-04-23 2:33PM EDT | 57.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| PBF240719C00060000 | 2024-04-23 2:32PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PBF240719C00062500 | 2024-04-22 1:53PM EDT | 62.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| PBF240719C00065000 | 2024-04-19 11:28AM EDT | 65.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PBF240719C00067500 | 2024-04-22 10:35AM EDT | 67.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PBF240719C00070000 | 2024-04-23 11:04AM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PBF240719C00075000 | 2024-04-16 10:46AM EDT | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 52.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 97.66% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 110.35% |
| PBF240719P00025000 | 2024-02-28 4:59PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 102.64% |
| PBF240719P00028000 | 2024-03-19 11:56AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 90.14% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PBF240719P00033000 | 2024-04-16 2:03PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF240719P00035000 | 2024-04-01 3:36PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240719P00037000 | 2024-03-27 12:31PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PBF240719P00038000 | 2024-04-16 10:06AM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240719P00039000 | 2024-03-12 11:50AM EDT | 39.00 | 1.12 | 0.10 | 0.55 | 0.00 | - | - | 2 | 51.71% |
| PBF240719P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PBF240719P00041000 | 2024-03-13 9:44AM EDT | 41.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 11 | 57.23% |
| PBF240719P00042000 | 2024-04-03 11:18AM EDT | 42.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF240719P00043000 | 2024-04-18 3:50PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF240719P00044000 | 2024-04-16 10:06AM EDT | 44.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF240719P00045000 | 2024-04-22 11:15AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF240719P00046000 | 2024-04-19 1:18PM EDT | 46.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBF240719P00047000 | 2024-04-22 10:25AM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF240719P00048000 | 2024-04-22 10:04AM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBF240719P00049000 | 2024-04-22 12:30PM EDT | 49.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PBF240719P00050000 | 2024-04-22 3:15PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PBF240719P00052500 | 2024-04-22 2:17PM EDT | 52.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| PBF240719P00055000 | 2024-04-19 11:43AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PBF240719P00057500 | 2024-04-23 11:06AM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240719P00060000 | 2024-04-22 12:26PM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF240719P00062500 | 2024-04-16 10:08AM EDT | 62.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PBF240719P00067500 | 2024-04-15 2:56PM EDT | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240719P00070000 | 2024-04-02 10:27AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PBF240719P00075000 | 2024-04-09 12:35PM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 157.08% |
© 2024 Yahoo. All rights reserved.