PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00045000 | 2024-04-30 9:43AM EDT | 45.00 | 14.42 | 7.90 | 8.10 | 0.00 | - | 2 | 12 | 44.50% |
| PBF241220C00050000 | 2024-05-10 12:11PM EDT | 50.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 2 | 13 | 43.40% |
| PBF241220C00052500 | 2024-05-10 12:09PM EDT | 52.50 | 4.99 | 4.50 | 4.70 | 0.00 | - | 2 | 12 | 42.75% |
| PBF241220C00055000 | 2024-05-13 9:32AM EDT | 55.00 | 4.10 | 3.70 | 3.90 | -0.65 | -13.68% | 5 | 10 | 42.57% |
| PBF241220C00060000 | 2024-05-03 2:25PM EDT | 60.00 | 4.20 | 2.45 | 2.60 | 0.00 | - | 27 | 36 | 41.90% |
| PBF241220C00062500 | 2024-04-18 9:42AM EDT | 62.50 | 4.20 | 1.95 | 2.15 | 0.00 | - | - | 3 | 41.98% |
| PBF241220C00065000 | 2024-05-09 3:48PM EDT | 65.00 | 2.20 | 1.60 | 1.75 | 0.00 | - | 1 | 24 | 41.85% |
| PBF241220C00080000 | 2024-05-10 2:02PM EDT | 80.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | - | 6 | 41.55% |
| PBF241220C00085000 | 2024-05-09 2:59PM EDT | 85.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 42.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00030000 | 2024-05-08 3:59PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 8 | 46.19% |
| PBF241220P00035000 | 2024-05-07 11:26AM EDT | 35.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 12 | 27 | 43.02% |
| PBF241220P00040000 | 2024-04-30 2:54PM EDT | 40.00 | 1.90 | 2.30 | 2.40 | 0.00 | - | 10 | 31 | 40.72% |
| PBF241220P00045000 | 2024-05-10 11:54AM EDT | 45.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 28 | 35 | 39.01% |
| PBF241220P00050000 | 2024-05-10 11:04AM EDT | 50.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 5 | 15 | 37.60% |
| PBF241220P00052500 | 2024-05-10 3:41PM EDT | 52.50 | 7.90 | 8.00 | 8.20 | 0.00 | - | - | 10 | 36.91% |
| PBF241220P00055000 | 2024-05-08 1:21PM EDT | 55.00 | 8.60 | 9.60 | 9.70 | 0.00 | - | 6 | 269 | 35.13% |
| PBF241220P00057500 | 2024-05-09 10:53AM EDT | 57.50 | 10.30 | 11.40 | 11.60 | 0.00 | - | 6 | 9 | 35.14% |
| PBF241220P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 10.60 | 15.30 | 15.60 | 0.00 | - | - | 65 | 33.94% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 25.50 | 28.50 | 0.00 | - | - | 1 | 51.64% |
© 2024 Yahoo. All rights reserved.