PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-04-11 10:37AM EDT | 15.00 | 44.46 | 38.90 | 43.00 | 0.00 | - | 64 | 21 | 92.09% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 193.58% |
| PBF250117C00020000 | 2024-04-16 11:01AM EDT | 20.00 | 38.40 | 33.90 | 36.20 | 0.00 | - | 1 | 2,813 | 80.52% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 0.00% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 0.00% |
| PBF250117C00030000 | 2024-03-20 3:59PM EDT | 30.00 | 28.41 | 24.80 | 28.00 | 0.00 | - | 2 | 55 | 55.37% |
| PBF250117C00032000 | 2024-04-17 12:36PM EDT | 32.00 | 26.23 | 22.60 | 26.00 | 0.00 | - | 2 | 59 | 70.51% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 20.10 | 23.90 | 0.00 | - | 2 | 71 | 51.43% |
| PBF250117C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 20.50 | 22.50 | 26.70 | 0.00 | - | 1 | 61 | 86.77% |
| PBF250117C00040000 | 2024-04-18 1:51PM EDT | 40.00 | 18.00 | 17.00 | 19.00 | -5.60 | -23.73% | 3 | 63 | 57.23% |
| PBF250117C00042000 | 2024-03-28 11:22AM EDT | 42.00 | 17.81 | 16.70 | 17.00 | 0.00 | - | 1 | 101 | 50.84% |
| PBF250117C00045000 | 2024-04-18 1:46PM EDT | 45.00 | 14.50 | 14.60 | 14.90 | -3.60 | -19.89% | 2 | 223 | 50.45% |
| PBF250117C00047000 | 2024-04-18 9:50AM EDT | 47.00 | 14.10 | 12.20 | 15.60 | +0.80 | +6.02% | 43 | 352 | 51.49% |
| PBF250117C00050000 | 2024-04-18 2:28PM EDT | 50.00 | 11.60 | 11.60 | 12.30 | -2.69 | -18.82% | 7 | 870 | 51.47% |
| PBF250117C00055000 | 2024-04-16 11:33AM EDT | 55.00 | 11.00 | 9.00 | 9.30 | 0.00 | - | 1 | 2,620 | 47.74% |
| PBF250117C00057500 | 2024-04-17 1:25PM EDT | 57.50 | 8.70 | 7.90 | 8.20 | -0.46 | -5.02% | 3 | 19 | 47.28% |
| PBF250117C00060000 | 2024-04-16 12:09PM EDT | 60.00 | 7.10 | 6.90 | 7.20 | -1.20 | -14.46% | 2 | 1,136 | 46.84% |
| PBF250117C00065000 | 2024-04-11 3:07PM EDT | 65.00 | 7.53 | 5.30 | 5.50 | 0.00 | - | 5 | 1,197 | 46.05% |
| PBF250117C00067500 | 2024-04-08 1:53PM EDT | 67.50 | 7.40 | 4.60 | 4.80 | 0.00 | - | 10 | 566 | 45.78% |
| PBF250117C00070000 | 2024-04-18 11:52AM EDT | 70.00 | 4.30 | 3.90 | 4.20 | -1.30 | -23.21% | 1 | 687 | 45.64% |
| PBF250117C00075000 | 2024-04-08 1:53PM EDT | 75.00 | 5.11 | 3.00 | 3.20 | 0.00 | - | 30 | 413 | 45.39% |
| PBF250117C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 3.55 | 2.25 | 2.40 | 0.00 | - | 4 | 394 | 44.98% |
| PBF250117C00085000 | 2024-03-27 1:21PM EDT | 85.00 | 1.71 | 1.70 | 1.85 | 0.00 | - | 2 | 7 | 45.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2023-11-10 12:12PM EDT | 15.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 120 | 102.73% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 69.82% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 71.00% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 80.93% |
| PBF250117P00025000 | 2024-02-28 2:43PM EDT | 25.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | 4 | 40 | 56.89% |
| PBF250117P00028000 | 2024-02-22 10:31AM EDT | 28.00 | 1.25 | 0.25 | 0.90 | 0.00 | - | 2 | 131 | 53.96% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 34 | 50.78% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 48.88% |
| PBF250117P00035000 | 2024-04-15 1:21PM EDT | 35.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 21 | 109 | 48.36% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 1.45 | 1.55 | 0.00 | - | 10 | 69 | 47.22% |
| PBF250117P00040000 | 2024-04-02 10:12AM EDT | 40.00 | 1.65 | 2.00 | 2.15 | 0.00 | - | 1 | 1,351 | 46.02% |
| PBF250117P00042000 | 2024-04-15 9:58AM EDT | 42.00 | 2.00 | 2.45 | 2.60 | 0.00 | - | 10 | 75 | 45.04% |
| PBF250117P00045000 | 2024-04-10 9:51AM EDT | 45.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 24 | 631 | 44.34% |
| PBF250117P00047000 | 2024-03-21 9:42AM EDT | 47.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 15 | 72 | 43.29% |
| PBF250117P00050000 | 2024-03-28 11:47AM EDT | 50.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 3 | 214 | 42.73% |
| PBF250117P00055000 | 2024-04-17 11:00AM EDT | 55.00 | 6.60 | 7.30 | 7.60 | 0.00 | - | 270 | 624 | 41.30% |
| PBF250117P00057500 | 2024-04-02 2:43PM EDT | 57.50 | 7.60 | 8.70 | 8.90 | 0.00 | - | - | 25 | 40.44% |
| PBF250117P00060000 | 2024-04-11 3:08PM EDT | 60.00 | 8.30 | 10.10 | 10.40 | 0.00 | - | 5 | 651 | 40.03% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 62.50 | 10.50 | 11.60 | 11.90 | 0.00 | - | - | 11 | 39.01% |
| PBF250117P00065000 | 2024-01-26 2:49PM EDT | 65.00 | 18.90 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 65.69% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 16.90 | 17.30 | 0.00 | - | 18 | 26 | 37.46% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 20.90 | 21.30 | 0.00 | - | 1 | 1 | 36.15% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 25.20 | 25.60 | 0.00 | - | 3 | 6 | 34.86% |
© 2024 Yahoo. All rights reserved.