PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240419C00030000 | 2024-04-17 12:16PM EDT | 30.00 | 27.10 | 24.60 | 27.30 | 0.00 | - | 10 | 2 | 547.66% |
| PBF240419C00033000 | 2023-07-13 10:56AM EDT | 33.00 | 11.90 | 18.70 | 19.30 | 0.00 | - | - | 1 | 0.00% |
| PBF240419C00035000 | 2024-04-17 3:47PM EDT | 35.00 | 22.24 | 18.60 | 22.80 | 0.00 | - | 10 | 32 | 364.06% |
| PBF240419C00037000 | 2024-04-03 3:47PM EDT | 37.00 | 24.50 | 17.40 | 18.70 | 0.00 | - | 1 | 55 | 326.56% |
| PBF240419C00038000 | 2024-02-28 3:05PM EDT | 38.00 | 8.60 | 18.40 | 20.30 | 0.00 | - | - | 3 | 562.11% |
| PBF240419C00040000 | 2024-04-16 9:45AM EDT | 40.00 | 18.42 | 15.30 | 17.10 | 0.00 | - | 1 | 1,046 | 367.58% |
| PBF240419C00041000 | 2024-02-29 1:28PM EDT | 41.00 | 6.50 | 15.90 | 17.90 | 0.00 | - | 1 | 3 | 536.91% |
| PBF240419C00042000 | 2024-04-02 9:30AM EDT | 42.00 | 17.10 | 13.30 | 14.00 | 0.00 | - | 4 | 869 | 225.78% |
| PBF240419C00043000 | 2024-02-27 11:59AM EDT | 43.00 | 6.40 | 13.60 | 16.00 | 0.00 | - | - | 3 | 473.24% |
| PBF240419C00044000 | 2024-03-12 3:56PM EDT | 44.00 | 7.20 | 14.20 | 16.60 | 0.00 | - | 3 | 64 | 581.54% |
| PBF240419C00045000 | 2024-04-18 3:12PM EDT | 45.00 | 10.60 | 10.30 | 10.60 | -3.96 | -27.20% | 1 | 577 | 165.63% |
| PBF240419C00046000 | 2024-03-11 9:30AM EDT | 46.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| PBF240419C00047000 | 2024-04-18 12:33PM EDT | 47.00 | 9.29 | 8.30 | 8.70 | -1.89 | -16.91% | 1 | 453 | 93.75% |
| PBF240419C00048000 | 2024-04-12 10:17AM EDT | 48.00 | 12.01 | 7.30 | 8.10 | 0.00 | - | 1 | 16 | 142.19% |
| PBF240419C00049000 | 2024-04-18 11:15AM EDT | 49.00 | 7.38 | 6.30 | 6.60 | -5.62 | -43.23% | 20 | 47 | 108.59% |
| PBF240419C00050000 | 2024-04-18 3:46PM EDT | 50.00 | 4.60 | 5.30 | 5.70 | -3.00 | -39.47% | 92 | 1,903 | 62.50% |
| PBF240419C00052500 | 2024-04-10 1:19PM EDT | 52.50 | 6.00 | 2.70 | 4.40 | 0.00 | - | - | 5 | 102.93% |
| PBF240419C00055000 | 2024-04-18 3:35PM EDT | 55.00 | 0.92 | 0.75 | 0.90 | -1.93 | -67.72% | 324 | 6,205 | 38.28% |
| PBF240419C00057500 | 2024-04-18 2:39PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | -0.62 | -92.54% | 424 | 208 | 40.82% |
| PBF240419C00060000 | 2024-04-18 3:56PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 31 | 4,871 | 55.47% |
| PBF240419C00062500 | 2024-04-18 12:20PM EDT | 62.50 | 0.37 | 0.00 | 0.35 | +0.32 | +640.00% | 1 | 695 | 113.48% |
| PBF240419C00065000 | 2024-04-17 9:46AM EDT | 65.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 937 | 156.64% |
| PBF240419C00067500 | 2024-04-15 11:50AM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 424 | 197.66% |
| PBF240419C00070000 | 2024-04-16 11:29AM EDT | 70.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 253 | 137.50% |
| PBF240419C00075000 | 2024-03-26 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 171.88% |
| PBF240419C00080000 | 2024-04-08 9:50AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 312.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240419P00020000 | 2023-11-16 4:50PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 628.13% |
| PBF240419P00025000 | 2024-02-20 1:27PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 70 | 471.88% |
| PBF240419P00028000 | 2024-02-15 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 434.38% |
| PBF240419P00030000 | 2024-03-07 11:21AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 145 | 371.88% |
| PBF240419P00033000 | 2024-02-28 2:22PM EDT | 33.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 320.31% |
| PBF240419P00035000 | 2024-03-27 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 8 | 85 | 422.66% |
| PBF240419P00036000 | 2024-03-12 10:53AM EDT | 36.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 271.88% |
| PBF240419P00037000 | 2024-03-13 10:58AM EDT | 37.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 90 | 253 | 369.14% |
| PBF240419P00038000 | 2024-03-12 10:38AM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 240.63% |
| PBF240419P00039000 | 2024-04-12 11:31AM EDT | 39.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 25 | 23 | 334.77% |
| PBF240419P00040000 | 2024-04-15 1:13PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 225 | 192.19% |
| PBF240419P00041000 | 2024-04-12 11:31AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 20 | 179.69% |
| PBF240419P00042000 | 2024-04-15 1:12PM EDT | 42.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 3 | 137 | 277.73% |
| PBF240419P00043000 | 2024-04-05 9:53AM EDT | 43.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 10 | 141 | 259.38% |
| PBF240419P00044000 | 2024-04-17 10:03AM EDT | 44.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 67 | 241.02% |
| PBF240419P00045000 | 2024-04-11 2:15PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,457 | 129.69% |
| PBF240419P00046000 | 2024-03-21 12:11PM EDT | 46.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 201.56% |
| PBF240419P00047000 | 2024-04-08 11:46AM EDT | 47.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 10 | 640 | 187.50% |
| PBF240419P00048000 | 2024-03-28 10:21AM EDT | 48.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 152 | 94.53% |
| PBF240419P00049000 | 2024-04-17 9:48AM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 150 | 82.81% |
| PBF240419P00050000 | 2024-04-18 9:45AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 2,814 | 71.09% |
| PBF240419P00052500 | 2024-04-16 1:33PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 86.91% |
| PBF240419P00055000 | 2024-04-18 3:49PM EDT | 55.00 | 0.30 | 0.30 | 0.35 | +0.15 | +100.00% | 96 | 3,750 | 34.38% |
| PBF240419P00057500 | 2024-04-18 12:08PM EDT | 57.50 | 1.75 | 1.95 | 2.25 | +0.85 | +94.44% | 44 | 144 | 54.88% |
| PBF240419P00060000 | 2024-04-18 1:04PM EDT | 60.00 | 4.10 | 4.40 | 4.80 | +1.00 | +32.26% | 10 | 699 | 70.70% |
| PBF240419P00062500 | 2024-04-17 9:33AM EDT | 62.50 | 4.77 | 6.90 | 7.20 | 0.00 | - | 20 | 277 | 84.38% |
| PBF240419P00065000 | 2024-04-17 9:58AM EDT | 65.00 | 7.11 | 9.40 | 9.70 | 0.00 | - | 10 | 15 | 107.03% |
© 2024 Yahoo. All rights reserved.