PBF - PBF Energy Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00010000 | 2022-03-14 10:26AM EDT | 10.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00015000 | 2023-03-14 9:31AM EDT | 15.00 | 27.30 | 24.50 | 25.70 | 0.00 | - | 1 | 11 | 0.00% |
| PBF230616C00017000 | 2023-01-06 12:26PM EDT | 17.00 | 23.31 | 22.30 | 23.30 | 0.00 | - | 20 | 20 | 0.00% |
| PBF230616C00020000 | 2023-04-27 10:25AM EDT | 20.00 | 14.60 | 18.60 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| PBF230616C00022000 | 2022-09-28 9:36AM EDT | 22.00 | 14.20 | 24.70 | 27.30 | 0.00 | - | 4 | 4 | 780.27% |
| PBF230616C00025000 | 2023-06-07 11:54AM EDT | 25.00 | 15.00 | 15.30 | 16.20 | +2.60 | +20.97% | 9 | 14 | 201.76% |
| PBF230616C00027000 | 2023-05-09 1:30PM EDT | 27.00 | 7.10 | 13.40 | 14.80 | 0.00 | - | 1 | 22 | 161.52% |
| PBF230616C00029000 | 2023-05-08 12:05PM EDT | 29.00 | 5.07 | 11.40 | 12.90 | 0.00 | - | 12 | 71 | 144.73% |
| PBF230616C00030000 | 2023-06-07 2:29PM EDT | 30.00 | 10.80 | 10.50 | 11.40 | +3.10 | +40.26% | 19 | 396 | 102.34% |
| PBF230616C00031000 | 2023-05-25 1:07PM EDT | 31.00 | 7.60 | 9.40 | 10.90 | 0.00 | - | 2 | 34 | 121.88% |
| PBF230616C00032000 | 2023-06-06 11:01AM EDT | 32.00 | 6.21 | 8.50 | 9.50 | 0.00 | - | 100 | 260 | 92.58% |
| PBF230616C00033000 | 2023-06-06 1:26PM EDT | 33.00 | 4.90 | 7.40 | 8.90 | 0.00 | - | 2 | 78 | 99.90% |
| PBF230616C00034000 | 2023-05-26 2:13PM EDT | 34.00 | 6.70 | 6.50 | 7.80 | +1.10 | +19.64% | 1 | 390 | 89.26% |
| PBF230616C00035000 | 2023-06-07 11:38AM EDT | 35.00 | 5.00 | 5.70 | 6.20 | +1.60 | +47.06% | 4 | 1,419 | 57.81% |
| PBF230616C00036000 | 2023-06-07 10:55AM EDT | 36.00 | 3.70 | 4.70 | 5.60 | +1.30 | +54.17% | 12 | 80 | 67.97% |
| PBF230616C00037000 | 2023-06-07 3:57PM EDT | 37.00 | 4.15 | 3.80 | 4.30 | +1.95 | +88.64% | 60 | 898 | 50.00% |
| PBF230616C00038000 | 2023-06-07 3:59PM EDT | 38.00 | 3.30 | 3.30 | 3.50 | +1.70 | +106.25% | 83 | 1,419 | 60.06% |
| PBF230616C00039000 | 2023-06-07 3:26PM EDT | 39.00 | 2.40 | 2.30 | 2.65 | +1.55 | +182.35% | 45 | 366 | 50.68% |
| PBF230616C00040000 | 2023-06-07 3:53PM EDT | 40.00 | 1.85 | 1.75 | 1.90 | +1.20 | +184.62% | 1,039 | 5,811 | 50.39% |
| PBF230616C00041000 | 2023-06-07 3:52PM EDT | 41.00 | 1.29 | 1.20 | 1.30 | +0.89 | +222.50% | 23 | 562 | 50.49% |
| PBF230616C00042000 | 2023-06-07 3:50PM EDT | 42.00 | 0.85 | 0.75 | 0.90 | +0.65 | +325.00% | 721 | 350 | 50.88% |
| PBF230616C00043000 | 2023-06-07 3:48PM EDT | 43.00 | 0.50 | 0.40 | 0.60 | +0.36 | +257.14% | 115 | 238 | 51.22% |
| PBF230616C00044000 | 2023-06-07 3:19PM EDT | 44.00 | 0.25 | 0.20 | 0.40 | -0.09 | -26.47% | 104 | 1,309 | 52.25% |
| PBF230616C00045000 | 2023-06-07 12:33PM EDT | 45.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 1 | 1,157 | 49.02% |
| PBF230616C00046000 | 2023-06-07 2:05PM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 56.64% |
| PBF230616C00047000 | 2023-05-25 3:52PM EDT | 47.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3,160 | 47.27% |
| PBF230616C00048000 | 2023-06-07 3:26PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 544 | 52.73% |
| PBF230616C00049000 | 2023-04-26 10:24AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 112 | 62.50% |
| PBF230616C00050000 | 2023-06-06 3:43PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,385 | 63.67% |
| PBF230616C00055000 | 2023-05-09 10:07AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3,544 | 78.91% |
| PBF230616C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,611 | 107.81% |
| PBF230616C00065000 | 2023-03-20 2:57PM EDT | 65.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 280 | 133.98% |
| PBF230616C00070000 | 2023-04-25 11:13AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 142.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00003000 | 2022-02-01 1:25PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| PBF230616P00005000 | 2022-02-01 1:25PM EDT | 5.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 12 | 1,494.92% |
| PBF230616P00008000 | 2022-07-19 11:41AM EDT | 8.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 0 | 601.95% |
| PBF230616P00010000 | 2023-01-09 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 112 | 398.44% |
| PBF230616P00013000 | 2023-02-17 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 434.77% |
| PBF230616P00015000 | 2022-12-16 4:29PM EDT | 15.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 367.19% |
| PBF230616P00020000 | 2023-05-03 10:12AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 113 | 181.25% |
| PBF230616P00022000 | 2023-05-05 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 103 | 175.00% |
| PBF230616P00025000 | 2023-05-31 9:30AM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 474 | 207.81% |
| PBF230616P00027000 | 2023-06-01 3:51PM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 137.11% |
| PBF230616P00029000 | 2023-06-01 10:12AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 312 | 103.91% |
| PBF230616P00030000 | 2023-06-05 12:58PM EDT | 30.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 426 | 94.53% |
| PBF230616P00031000 | 2023-06-02 3:53PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 227 | 97.27% |
| PBF230616P00032000 | 2023-06-07 12:14PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 518 | 77.34% |
| PBF230616P00033000 | 2023-06-07 1:33PM EDT | 33.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 25 | 379 | 74.22% |
| PBF230616P00034000 | 2023-06-07 1:07PM EDT | 34.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 6 | 2,965 | 73.05% |
| PBF230616P00035000 | 2023-06-07 11:37AM EDT | 35.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 10 | 1,240 | 63.67% |
| PBF230616P00036000 | 2023-06-07 3:47PM EDT | 36.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 21 | 1,022 | 54.49% |
| PBF230616P00037000 | 2023-06-07 11:35AM EDT | 37.00 | 0.40 | 0.15 | 0.30 | -0.42 | -51.22% | 7 | 125 | 53.52% |
| PBF230616P00038000 | 2023-06-07 12:34PM EDT | 38.00 | 0.58 | 0.25 | 0.50 | -0.85 | -59.44% | 35 | 286 | 51.95% |
| PBF230616P00039000 | 2023-06-06 3:56PM EDT | 39.00 | 0.77 | 0.50 | 0.70 | -0.70 | -47.62% | 21 | 178 | 50.49% |
| PBF230616P00040000 | 2023-06-06 10:41AM EDT | 40.00 | 2.55 | 0.80 | 0.95 | 0.00 | - | 11 | 886 | 50.20% |
| PBF230616P00041000 | 2023-06-07 3:47PM EDT | 41.00 | 1.40 | 1.20 | 1.45 | -3.21 | -69.63% | 122 | 141 | 51.22% |
| PBF230616P00042000 | 2023-05-26 12:31PM EDT | 42.00 | 3.06 | 1.75 | 2.05 | -0.70 | -18.62% | 7 | 71 | 51.66% |
| PBF230616P00043000 | 2023-05-30 12:35PM EDT | 43.00 | 4.60 | 2.45 | 3.00 | 0.00 | - | 23 | 29 | 50.98% |
| PBF230616P00044000 | 2023-05-17 12:32PM EDT | 44.00 | 7.42 | 3.10 | 4.10 | 0.00 | - | 3 | 14 | 55.76% |
| PBF230616P00045000 | 2023-06-06 3:12PM EDT | 45.00 | 6.87 | 4.10 | 4.70 | 0.00 | - | 33 | 47 | 53.71% |
| PBF230616P00046000 | 2023-03-21 2:23PM EDT | 46.00 | 6.60 | 10.60 | 11.00 | 0.00 | - | 1 | 118 | 280.86% |
| PBF230616P00047000 | 2023-06-01 11:45AM EDT | 47.00 | 10.05 | 5.70 | 6.80 | 0.00 | - | 4 | 0 | 56.25% |
| PBF230616P00048000 | 2023-03-13 12:43PM EDT | 48.00 | 9.01 | 8.50 | 8.90 | 0.00 | - | 6 | 122 | 144.09% |
| PBF230616P00049000 | 2023-05-22 12:22PM EDT | 49.00 | 10.61 | 7.60 | 8.70 | 0.00 | - | 1 | 0 | 50.78% |
| PBF230616P00050000 | 2023-05-18 1:43PM EDT | 50.00 | 12.80 | 8.60 | 9.80 | 0.00 | - | 36 | 0 | 67.19% |
| PBF230616P00055000 | 2023-03-13 1:43PM EDT | 55.00 | 14.22 | 14.60 | 15.10 | 0.00 | - | 2 | 52 | 153.71% |
| PBF230616P00060000 | 2023-03-08 11:02AM EDT | 60.00 | 14.02 | 19.30 | 19.90 | 0.00 | - | 1 | 76 | 163.67% |
| PBF230616P00070000 | 2022-11-29 2:27PM EDT | 70.00 | 29.60 | 29.20 | 29.60 | 0.00 | - | 10 | 10 | 186.72% |
© 2023 Yahoo. All rights reserved.