PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| PBF240920C00035000 | 2024-02-21 11:46AM EDT | 35.00 | 14.19 | 20.90 | 22.60 | 0.00 | - | 3 | 14 | 0.00% |
| PBF240920C00038000 | 2024-01-18 1:31PM EDT | 38.00 | 8.00 | 11.90 | 12.90 | 0.00 | - | 5 | 5 | 0.00% |
| PBF240920C00039000 | 2024-04-01 10:58AM EDT | 39.00 | 20.20 | 19.40 | 21.70 | 0.00 | - | 1 | 14 | 65.14% |
| PBF240920C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 16.85 | 18.60 | 19.70 | 0.00 | - | 3 | 25 | 56.71% |
| PBF240920C00041000 | 2024-03-12 12:01PM EDT | 41.00 | 12.28 | 19.30 | 20.50 | 0.00 | - | 3 | 18 | 74.73% |
| PBF240920C00042000 | 2024-04-22 11:59AM EDT | 42.00 | 16.40 | 16.90 | 17.20 | 0.00 | - | 10 | 25 | 51.86% |
| PBF240920C00043000 | 2024-04-25 10:27AM EDT | 43.00 | 15.30 | 16.10 | 16.80 | 0.00 | - | 2 | 5 | 52.20% |
| PBF240920C00044000 | 2024-04-19 12:26PM EDT | 44.00 | 13.22 | 15.20 | 15.50 | 0.00 | - | 10 | 48 | 50.00% |
| PBF240920C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 12.93 | 13.50 | 14.70 | 0.00 | - | 1 | 22 | 49.41% |
| PBF240920C00046000 | 2024-04-15 12:38PM EDT | 46.00 | 15.30 | 11.60 | 13.90 | 0.00 | - | 2 | 37 | 48.68% |
| PBF240920C00047000 | 2024-04-18 9:57AM EDT | 47.00 | 12.20 | 12.90 | 13.20 | 0.00 | - | 1 | 13 | 48.77% |
| PBF240920C00048000 | 2024-04-17 2:05PM EDT | 48.00 | 12.60 | 12.10 | 12.40 | 0.00 | - | 1 | 48 | 47.71% |
| PBF240920C00049000 | 2024-04-16 11:29AM EDT | 49.00 | 12.25 | 11.40 | 11.70 | 0.00 | - | 5 | 40 | 47.40% |
| PBF240920C00050000 | 2024-04-24 3:12PM EDT | 50.00 | 10.20 | 9.10 | 11.00 | 0.00 | - | 3 | 37 | 46.92% |
| PBF240920C00052500 | 2024-04-23 9:32AM EDT | 52.50 | 8.20 | 9.10 | 9.40 | 0.00 | - | 1 | 19 | 46.16% |
| PBF240920C00055000 | 2024-04-23 11:01AM EDT | 55.00 | 6.90 | 7.70 | 7.90 | 0.00 | - | 1 | 169 | 45.08% |
| PBF240920C00057500 | 2024-04-17 9:32AM EDT | 57.50 | 7.00 | 6.40 | 6.70 | 0.00 | - | 2 | 20 | 45.09% |
| PBF240920C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 10 | 295 | 44.08% |
| PBF240920C00062500 | 2024-04-17 3:01PM EDT | 62.50 | 4.70 | 4.30 | 4.60 | 0.00 | - | 2 | 9 | 44.14% |
| PBF240920C00065000 | 2024-04-23 10:28AM EDT | 65.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 10 | 244 | 43.99% |
| PBF240920C00067500 | 2024-04-16 12:59PM EDT | 67.50 | 2.70 | 2.85 | 3.10 | -0.59 | -17.93% | 3 | 16 | 43.71% |
| PBF240920C00070000 | 2024-04-15 3:39PM EDT | 70.00 | 3.24 | 2.30 | 2.45 | 0.00 | - | 5 | 174 | 42.97% |
| PBF240920C00075000 | 2024-04-26 3:29PM EDT | 75.00 | 1.55 | 1.45 | 1.60 | +0.10 | +6.90% | 27 | 76 | 42.82% |
| PBF240920C00080000 | 2024-04-15 3:47PM EDT | 80.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 10 | 28 | 42.99% |
| PBF240920C00085000 | 2024-04-11 10:05AM EDT | 85.00 | 1.20 | 0.55 | 0.65 | 0.00 | - | 10 | 45 | 42.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 63.28% |
| PBF240920P00030000 | 2024-03-04 2:50PM EDT | 30.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 1,047 | 66.55% |
| PBF240920P00034000 | 2024-04-10 10:38AM EDT | 34.00 | 0.33 | 0.20 | 0.75 | 0.00 | - | 2 | 30 | 56.30% |
| PBF240920P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 2 | 37 | 52.34% |
| PBF240920P00036000 | 2024-03-13 3:24PM EDT | 36.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 50.54% |
| PBF240920P00039000 | 2024-01-30 10:52AM EDT | 39.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | - | 36 | 74.10% |
| PBF240920P00040000 | 2024-04-25 11:22AM EDT | 40.00 | 0.74 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 47.07% |
| PBF240920P00041000 | 2024-03-15 10:09AM EDT | 41.00 | 1.27 | 0.80 | 0.90 | 0.00 | - | 1 | 21 | 47.10% |
| PBF240920P00042000 | 2024-04-16 1:31PM EDT | 42.00 | 1.15 | 0.85 | 0.95 | 0.00 | - | 18 | 19 | 45.36% |
| PBF240920P00043000 | 2024-04-05 10:29AM EDT | 43.00 | 1.04 | 1.00 | 1.10 | 0.00 | - | 1 | 18 | 44.97% |
| PBF240920P00044000 | 2024-03-08 4:38PM EDT | 44.00 | 3.40 | 1.05 | 1.15 | 0.00 | - | 17 | 17 | 43.09% |
| PBF240920P00045000 | 2024-04-23 1:09PM EDT | 45.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 60 | 65 | 43.60% |
| PBF240920P00046000 | 2024-04-08 10:07AM EDT | 46.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 2 | 69 | 43.24% |
| PBF240920P00047000 | 2024-04-23 11:09AM EDT | 47.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 1 | 8 | 43.16% |
| PBF240920P00048000 | 2024-04-17 9:58AM EDT | 48.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 4 | 37 | 42.87% |
| PBF240920P00049000 | 2024-04-22 10:54AM EDT | 49.00 | 2.70 | 2.20 | 2.35 | 0.00 | - | 3 | 121 | 42.36% |
| PBF240920P00050000 | 2024-04-22 11:35AM EDT | 50.00 | 3.06 | 2.50 | 2.65 | 0.00 | - | 4 | 113 | 42.11% |
| PBF240920P00052500 | 2024-04-22 12:48PM EDT | 52.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | 7 | 15 | 41.41% |
| PBF240920P00055000 | 2024-04-22 12:47PM EDT | 55.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 15 | 297 | 40.64% |
| PBF240920P00057500 | 2024-04-23 12:32PM EDT | 57.50 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 6 | 40.13% |
| PBF240920P00060000 | 2024-04-23 12:32PM EDT | 60.00 | 7.40 | 6.80 | 7.10 | 0.00 | - | 3 | 118 | 39.86% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 8.30 | 8.60 | -0.40 | -4.30% | 1 | 66 | 39.17% |
| PBF240920P00065000 | 2024-04-22 11:08AM EDT | 65.00 | 11.00 | 10.00 | 10.30 | 0.00 | - | 1 | 97 | 38.84% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 11.80 | 12.10 | 0.00 | - | 3 | 3 | 38.25% |
| PBF240920P00070000 | 2024-04-24 10:09AM EDT | 70.00 | 14.10 | 13.70 | 14.00 | 0.00 | - | 1 | 49 | 37.42% |
| PBF240920P00075000 | 2024-04-10 10:08AM EDT | 75.00 | 17.10 | 17.90 | 20.00 | 0.00 | - | 1 | 47 | 53.22% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 21.40 | 23.50 | 0.00 | - | 3 | 3 | 45.65% |
© 2024 Yahoo. All rights reserved.