PBF - PBF Energy Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-03-29 3:12PM EDT | 20.00 | 25.32 | 16.70 | 17.10 | 0.00 | - | 40 | 42 | 37.31% |
| PBF240719C00023000 | 2023-04-21 11:29AM EDT | 23.00 | 15.50 | 16.00 | 17.10 | 0.00 | - | 15 | 168 | 63.35% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 67.52% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 65.97% |
| PBF240719C00030000 | 2023-05-26 11:14AM EDT | 30.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF240719C00033000 | 2023-05-26 11:56AM EDT | 33.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240719C00035000 | 2023-05-30 3:29PM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240719C00038000 | 2023-04-17 11:07AM EDT | 38.00 | 9.80 | 8.40 | 9.10 | 0.00 | - | 2 | 16 | 59.64% |
| PBF240719C00040000 | 2023-05-15 2:57PM EDT | 40.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PBF240719C00042000 | 2023-04-06 10:08AM EDT | 42.00 | 11.00 | 4.70 | 5.10 | 0.00 | - | 3 | 6 | 44.67% |
| PBF240719C00045000 | 2023-05-15 2:03PM EDT | 45.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PBF240719C00047000 | 2023-04-10 2:13PM EDT | 47.00 | 9.20 | 4.60 | 5.20 | 0.00 | - | 1 | 7 | 51.97% |
| PBF240719C00050000 | 2023-05-15 2:57PM EDT | 50.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF240719C00055000 | 2023-05-15 2:57PM EDT | 55.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PBF240719C00060000 | 2023-05-15 2:03PM EDT | 60.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PBF240719C00065000 | 2023-05-15 2:57PM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PBF240719C00070000 | 2023-05-31 1:21PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2023-04-13 10:31AM EDT | 20.00 | 1.80 | 1.70 | 2.15 | 0.00 | - | 2 | 5 | 65.50% |
| PBF240719P00023000 | 2023-04-19 12:40PM EDT | 23.00 | 2.65 | 2.05 | 2.60 | 0.00 | - | 1 | 2 | 58.79% |
| PBF240719P00025000 | 2023-05-17 1:20PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBF240719P00030000 | 2023-05-12 11:03AM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF240719P00033000 | 2023-05-10 9:30AM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PBF240719P00035000 | 2023-05-24 3:36PM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PBF240719P00038000 | 2023-02-22 3:52PM EDT | 38.00 | 7.60 | 7.30 | 11.00 | 0.00 | - | 1 | 10 | 54.46% |
| PBF240719P00040000 | 2023-02-16 11:05AM EDT | 40.00 | 7.40 | 9.60 | 10.10 | 0.00 | - | - | 400 | 50.57% |
| PBF240719P00042000 | 2023-04-18 9:43AM EDT | 42.00 | 10.60 | 10.10 | 11.00 | 0.00 | - | 1 | 1 | 49.23% |
© 2023 Yahoo. All rights reserved.