PBF - PBF Energy Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2023-05-25 9:31AM EDT | 15.00 | 22.20 | 24.90 | 26.30 | 0.00 | - | 3 | 77 | 67.82% |
| PBF250117C00018000 | 2022-12-07 10:59AM EDT | 18.00 | 18.72 | 22.00 | 27.00 | 0.00 | - | - | 27 | 79.83% |
| PBF250117C00020000 | 2023-05-02 9:30AM EDT | 20.00 | 17.90 | 21.30 | 22.60 | 0.00 | - | 650 | 5,002 | 65.72% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 76.83% |
| PBF250117C00025000 | 2023-05-23 2:17PM EDT | 25.00 | 17.80 | 18.00 | 19.30 | 0.00 | - | 50 | 63 | 63.15% |
| PBF250117C00028000 | 2023-03-15 3:50PM EDT | 28.00 | 17.47 | 16.40 | 17.20 | 0.00 | - | 92 | 92 | 61.38% |
| PBF250117C00030000 | 2023-05-08 11:58AM EDT | 30.00 | 11.30 | 15.40 | 17.40 | 0.00 | - | 1 | 32 | 65.25% |
| PBF250117C00032000 | 2023-05-10 2:26PM EDT | 32.00 | 12.11 | 14.20 | 15.30 | 0.00 | - | 45 | 8 | 60.56% |
| PBF250117C00035000 | 2023-05-18 10:59AM EDT | 35.00 | 11.70 | 12.70 | 13.70 | 0.00 | - | 20 | 78 | 59.02% |
| PBF250117C00037000 | 2023-05-22 2:28PM EDT | 37.00 | 11.57 | 11.80 | 12.80 | 0.00 | - | 47 | 49 | 58.42% |
| PBF250117C00040000 | 2023-04-27 12:50PM EDT | 40.00 | 7.80 | 10.30 | 12.00 | 0.00 | - | 3 | 15 | 58.11% |
| PBF250117C00042000 | 2023-05-02 11:11AM EDT | 42.00 | 7.23 | 9.80 | 10.60 | 0.00 | - | 1 | 13 | 56.64% |
| PBF250117C00045000 | 2023-05-23 12:12PM EDT | 45.00 | 8.40 | 8.60 | 9.90 | 0.00 | - | 2 | 77 | 56.49% |
| PBF250117C00047000 | 2023-05-18 10:58AM EDT | 47.00 | 7.90 | 8.20 | 9.00 | 0.00 | - | 1 | 60 | 56.05% |
| PBF250117C00050000 | 2023-05-22 2:28PM EDT | 50.00 | 7.30 | 6.40 | 8.60 | -0.08 | -1.08% | 1 | 607 | 54.41% |
| PBF250117C00055000 | 2023-05-22 2:28PM EDT | 55.00 | 6.22 | 6.20 | 7.00 | 0.00 | - | 47 | 59 | 55.47% |
| PBF250117C00060000 | 2023-05-17 3:59PM EDT | 60.00 | 4.70 | 5.20 | 6.10 | 0.00 | - | 1 | 128 | 55.37% |
| PBF250117C00065000 | 2023-05-15 3:53PM EDT | 65.00 | 3.56 | 4.20 | 5.10 | 0.00 | - | 5 | 382 | 54.22% |
| PBF250117C00070000 | 2023-05-22 12:50PM EDT | 70.00 | 3.30 | 3.60 | 4.50 | 0.00 | - | 5 | 446 | 54.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2023-05-08 10:20AM EDT | 15.00 | 1.50 | 1.05 | 1.35 | 0.00 | - | 1 | 122 | 65.38% |
| PBF250117P00018000 | 2023-05-04 11:43AM EDT | 18.00 | 2.65 | 1.40 | 2.00 | 0.00 | - | 1 | 130 | 61.47% |
| PBF250117P00020000 | 2023-05-09 11:32AM EDT | 20.00 | 3.00 | 1.80 | 2.50 | 0.00 | - | 1 | 3 | 59.84% |
| PBF250117P00025000 | 2023-03-29 3:56PM EDT | 25.00 | 3.50 | 4.20 | 4.60 | 0.00 | - | 1 | 35 | 63.18% |
| PBF250117P00028000 | 2023-05-19 3:51PM EDT | 28.00 | 5.00 | 4.30 | 5.00 | 0.00 | - | 22 | 25 | 55.10% |
| PBF250117P00030000 | 2023-03-23 2:40PM EDT | 30.00 | 6.00 | 6.00 | 6.80 | 0.00 | - | 13 | 23 | 60.38% |
| PBF250117P00032000 | 2023-05-04 11:07AM EDT | 32.00 | 8.95 | 5.80 | 6.50 | 0.00 | - | - | 2 | 52.32% |
| PBF250117P00035000 | 2023-04-24 3:18PM EDT | 35.00 | 8.67 | 7.40 | 7.80 | 0.00 | - | 20 | 84 | 51.37% |
| PBF250117P00037000 | 2023-03-29 10:39AM EDT | 37.00 | 8.24 | 9.80 | 10.50 | 0.00 | - | 1 | 1 | 59.00% |
| PBF250117P00040000 | 2023-02-22 4:17PM EDT | 40.00 | 10.00 | 9.20 | 13.30 | 0.00 | - | 21 | 21 | 54.71% |
| PBF250117P00045000 | 2023-02-27 11:22AM EDT | 45.00 | 12.00 | 11.30 | 12.70 | 0.00 | - | 10 | 11 | 45.00% |
| PBF250117P00047000 | 2023-04-04 9:49AM EDT | 47.00 | 14.40 | 18.50 | 20.10 | 0.00 | - | - | 1 | 71.04% |
| PBF250117P00055000 | 2022-12-14 3:34PM EDT | 55.00 | 24.18 | 18.50 | 23.50 | 0.00 | - | - | 1 | 61.26% |
| PBF250117P00070000 | 2023-03-20 3:45PM EDT | 70.00 | 31.20 | 33.60 | 34.40 | 0.00 | - | 2 | 4 | 52.31% |
© 2023 Yahoo. All rights reserved.