PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PBF260116C00030000 | 2024-04-02 2:51PM EDT | 30.00 | 31.46 | 28.00 | 33.00 | 0.00 | - | 3 | 119 | 53.93% |
| PBF260116C00035000 | 2024-04-22 12:45PM EDT | 35.00 | 26.90 | 26.40 | 27.20 | 0.00 | - | 1 | 5 | 52.09% |
| PBF260116C00040000 | 2024-03-05 12:21PM EDT | 40.00 | 15.20 | 26.60 | 28.10 | 0.00 | - | 1 | 25 | 69.46% |
| PBF260116C00045000 | 2024-03-28 1:39PM EDT | 45.00 | 20.20 | 20.00 | 20.80 | 0.00 | - | 22 | 206 | 51.18% |
| PBF260116C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 16.47 | 17.30 | 18.30 | 0.00 | - | 1 | 19 | 50.85% |
| PBF260116C00055000 | 2024-04-18 9:52AM EDT | 55.00 | 14.10 | 14.90 | 16.80 | 0.00 | - | 1 | 31 | 53.10% |
| PBF260116C00057500 | 2024-04-24 11:17AM EDT | 57.50 | 13.10 | 13.80 | 16.30 | 0.00 | - | 1 | 2 | 50.28% |
| PBF260116C00060000 | 2024-04-01 3:10PM EDT | 60.00 | 13.46 | 12.80 | 13.20 | 0.00 | - | 4 | 354 | 47.04% |
| PBF260116C00065000 | 2024-04-10 9:38AM EDT | 65.00 | 12.20 | 10.90 | 11.30 | 0.00 | - | 1 | 23 | 46.24% |
| PBF260116C00070000 | 2024-04-12 11:48AM EDT | 70.00 | 11.20 | 9.30 | 9.70 | 0.00 | - | 1 | 134 | 45.71% |
| PBF260116C00075000 | 2024-04-08 10:10AM EDT | 75.00 | 9.94 | 7.90 | 8.30 | 0.00 | - | 1 | 34 | 45.20% |
| PBF260116C00080000 | 2024-04-24 11:17AM EDT | 80.00 | 6.45 | 6.80 | 7.10 | 0.00 | - | 2 | 31 | 44.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-03-13 10:30AM EDT | 25.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 12 | 30 | 50.00% |
| PBF260116P00030000 | 2024-04-11 3:59PM EDT | 30.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 3 | 20 | 47.93% |
| PBF260116P00035000 | 2024-04-25 10:07AM EDT | 35.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 2 | 23 | 45.31% |
| PBF260116P00040000 | 2024-04-11 9:53AM EDT | 40.00 | 3.88 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 43.45% |
| PBF260116P00045000 | 2024-02-13 12:42PM EDT | 45.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 46.45% |
| PBF260116P00050000 | 2024-04-09 3:11PM EDT | 50.00 | 7.61 | 7.40 | 7.90 | 0.00 | - | 5 | 36 | 40.85% |
| PBF260116P00055000 | 2024-03-19 11:41AM EDT | 55.00 | 10.60 | 8.70 | 11.00 | 0.00 | - | 51 | 52 | 42.35% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 48.71% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 13.60 | 13.90 | 0.00 | - | - | 2 | 36.54% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 15.10 | 15.40 | 0.00 | - | 1 | 10 | 35.94% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 16.60 | 18.30 | 0.00 | - | - | 1 | 39.75% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 18.20 | 18.60 | 0.00 | - | 2 | 5 | 34.71% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 21.60 | 22.10 | 0.00 | - | 1 | 8 | 33.56% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 62.26% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 27.20 | 29.80 | 0.00 | - | 1 | 1 | 31.04% |
© 2024 Yahoo. All rights reserved.