PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250620C00025000 | 2024-10-09 1:59PM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF250620C00028000 | 2024-09-30 11:53AM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PBF250620C00030000 | 2024-10-08 11:19AM EDT | 30.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF250620C00033000 | 2024-10-03 3:28PM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF250620C00035000 | 2024-10-09 3:19PM EDT | 35.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PBF250620C00037000 | 2024-10-17 10:10AM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF250620C00040000 | 2024-10-14 11:13AM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PBF250620C00042000 | 2024-10-09 10:36AM EDT | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF250620C00045000 | 2024-09-26 3:07PM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF250620C00047000 | 2024-08-23 2:32PM EDT | 47.00 | 1.74 | 0.70 | 1.30 | 0.00 | - | 1 | 6 | 43.31% |
| PBF250620C00050000 | 2024-10-14 1:05PM EDT | 50.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF250620C00055000 | 2024-10-16 12:36PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBF250620C00060000 | 2024-10-09 3:19PM EDT | 60.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250620P00020000 | 2024-10-02 1:20PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PBF250620P00025000 | 2024-09-25 12:17PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PBF250620P00028000 | 2024-09-30 2:08PM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PBF250620P00030000 | 2024-10-11 1:26PM EDT | 30.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF250620P00033000 | 2024-09-20 10:36AM EDT | 33.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| PBF250620P00035000 | 2024-09-26 3:03PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF250620P00037000 | 2024-09-13 3:46PM EDT | 37.00 | 7.55 | 7.50 | 7.70 | 0.00 | - | 1 | 23 | 50.15% |
| PBF250620P00040000 | 2024-08-27 2:01PM EDT | 40.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | 4 | 5 | 57.90% |
| PBF250620P00042000 | 2024-09-11 10:04AM EDT | 42.00 | 12.00 | 11.00 | 11.20 | 0.00 | - | - | 10 | 49.98% |
| PBF250620P00045000 | 2024-10-15 10:06AM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PBF250620P00047000 | 2024-08-22 9:55AM EDT | 47.00 | 14.00 | 14.80 | 17.00 | 0.00 | - | - | 1 | 56.76% |
| PBF250620P00050000 | 2024-08-07 11:24AM EDT | 50.00 | 15.20 | 17.20 | 18.30 | 0.00 | - | - | 1 | 55.23% |
© 2024 Yahoo. All rights reserved.