PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217C00025000 | 2023-01-05 3:56PM EST | 25.00 | 13.70 | 14.00 | 16.30 | 0.00 | - | - | 7 | 239.26% |
| PBF230217C00028000 | 2023-01-18 11:30AM EST | 28.00 | 12.50 | 11.90 | 14.50 | 0.00 | - | 3 | 19 | 187.01% |
| PBF230217C00029000 | 2023-01-09 12:21PM EST | 29.00 | 9.30 | 10.80 | 13.10 | 0.00 | - | 27 | 47 | 152.15% |
| PBF230217C00030000 | 2023-01-20 10:16AM EST | 30.00 | 11.40 | 9.90 | 12.20 | 0.00 | - | 9 | 38 | 148.63% |
| PBF230217C00031000 | 2023-02-02 12:55PM EST | 31.00 | 8.30 | 8.90 | 10.10 | 0.00 | - | 1 | 19 | 140.23% |
| PBF230217C00032000 | 2023-01-13 2:36PM EST | 32.00 | 8.70 | 7.90 | 9.40 | 0.00 | - | 6 | 52 | 87.30% |
| PBF230217C00033000 | 2023-01-25 11:51AM EST | 33.00 | 11.20 | 6.90 | 8.60 | 0.00 | - | 3 | 247 | 88.87% |
| PBF230217C00034000 | 2023-02-01 1:52PM EST | 34.00 | 5.70 | 5.90 | 7.90 | 0.00 | - | 8 | 261 | 90.63% |
| PBF230217C00035000 | 2023-02-01 2:11PM EST | 35.00 | 5.10 | 5.60 | 6.00 | 0.00 | - | 9 | 421 | 72.66% |
| PBF230217C00036000 | 2023-02-06 1:16PM EST | 36.00 | 3.50 | 4.70 | 5.10 | +0.30 | +9.37% | 2 | 147 | 68.95% |
| PBF230217C00037000 | 2023-02-06 1:10PM EST | 37.00 | 2.50 | 3.90 | 4.40 | 0.00 | - | 40 | 177 | 70.90% |
| PBF230217C00038000 | 2023-02-07 3:59PM EST | 38.00 | 3.30 | 3.20 | 3.50 | +1.32 | +66.67% | 11 | 321 | 67.29% |
| PBF230217C00039000 | 2023-02-07 2:50PM EST | 39.00 | 2.75 | 2.50 | 2.85 | +1.27 | +85.81% | 114 | 653 | 66.21% |
| PBF230217C00040000 | 2023-02-07 3:33PM EST | 40.00 | 2.30 | 1.95 | 2.25 | +1.30 | +130.00% | 37 | 1,833 | 65.82% |
| PBF230217C00041000 | 2023-02-07 1:34PM EST | 41.00 | 1.25 | 1.45 | 1.70 | +0.49 | +64.47% | 109 | 467 | 64.16% |
| PBF230217C00042000 | 2023-02-07 3:46PM EST | 42.00 | 1.20 | 1.05 | 1.30 | +0.62 | +106.90% | 137 | 4,009 | 63.87% |
| PBF230217C00043000 | 2023-02-07 3:30PM EST | 43.00 | 0.90 | 0.75 | 0.95 | +0.50 | +125.00% | 90 | 141 | 63.38% |
| PBF230217C00044000 | 2023-02-07 3:03PM EST | 44.00 | 0.70 | 0.45 | 0.70 | +0.43 | +159.26% | 30 | 261 | 61.91% |
| PBF230217C00045000 | 2023-02-07 3:29PM EST | 45.00 | 0.47 | 0.45 | 0.50 | +0.27 | +135.00% | 166 | 2,425 | 66.02% |
| PBF230217C00046000 | 2023-02-07 3:28PM EST | 46.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 11 | 39 | 62.31% |
| PBF230217C00047000 | 2023-02-03 9:43AM EST | 47.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 2,052 | 63.67% |
| PBF230217C00048000 | 2023-01-30 1:06PM EST | 48.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 28 | 21 | 62.89% |
| PBF230217C00049000 | 2023-02-06 10:01AM EST | 49.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 7 | 36 | 62.11% |
| PBF230217C00050000 | 2023-02-06 3:58PM EST | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 1,165 | 77.15% |
| PBF230217C00055000 | 2023-02-02 10:20AM EST | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 85.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217P00025000 | 2023-01-13 10:36AM EST | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 121.88% |
| PBF230217P00028000 | 2023-01-24 9:35AM EST | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 199 | 105.47% |
| PBF230217P00029000 | 2023-01-19 2:17PM EST | 29.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 103.52% |
| PBF230217P00030000 | 2023-01-30 3:18PM EST | 30.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 71 | 120.90% |
| PBF230217P00031000 | 2023-02-02 11:29AM EST | 31.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 90.23% |
| PBF230217P00032000 | 2023-01-30 1:32PM EST | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 85.16% |
| PBF230217P00033000 | 2023-02-07 1:13PM EST | 33.00 | 0.15 | 0.10 | 0.20 | -0.19 | -55.88% | 8 | 38 | 79.30% |
| PBF230217P00034000 | 2023-02-07 1:12PM EST | 34.00 | 0.20 | 0.15 | 0.30 | -0.29 | -59.18% | 7 | 205 | 77.34% |
| PBF230217P00035000 | 2023-02-07 2:54PM EST | 35.00 | 0.32 | 0.25 | 0.35 | -0.43 | -57.33% | 16 | 247 | 73.44% |
| PBF230217P00036000 | 2023-02-07 2:00PM EST | 36.00 | 0.50 | 0.35 | 0.50 | -0.45 | -47.37% | 16 | 129 | 71.09% |
| PBF230217P00037000 | 2023-02-07 3:55PM EST | 37.00 | 0.65 | 0.50 | 0.75 | -0.65 | -50.00% | 30 | 280 | 70.22% |
| PBF230217P00038000 | 2023-02-07 2:47PM EST | 38.00 | 0.90 | 0.75 | 1.00 | -0.85 | -48.57% | 52 | 187 | 68.75% |
| PBF230217P00039000 | 2023-02-07 3:22PM EST | 39.00 | 1.20 | 1.05 | 1.30 | -1.28 | -51.61% | 13 | 1,035 | 66.60% |
| PBF230217P00040000 | 2023-02-07 3:18PM EST | 40.00 | 1.65 | 1.45 | 1.70 | -0.85 | -34.00% | 75 | 421 | 65.23% |
| PBF230217P00041000 | 2023-02-07 10:47AM EST | 41.00 | 2.70 | 1.90 | 2.20 | -0.90 | -25.00% | 79 | 1,225 | 63.57% |
| PBF230217P00042000 | 2023-02-07 12:40PM EST | 42.00 | 3.06 | 2.55 | 2.80 | -1.09 | -26.27% | 7 | 217 | 64.26% |
| PBF230217P00043000 | 2023-02-06 10:04AM EST | 43.00 | 4.95 | 3.20 | 3.60 | 0.00 | - | 10 | 284 | 65.82% |
| PBF230217P00044000 | 2023-02-03 10:52AM EST | 44.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 15 | 139 | 61.23% |
| PBF230217P00045000 | 2023-01-30 3:22PM EST | 45.00 | 4.60 | 4.70 | 5.30 | 0.00 | - | 26 | 253 | 67.77% |
| PBF230217P00046000 | 2023-01-27 11:50AM EST | 46.00 | 3.30 | 5.60 | 6.20 | 0.00 | - | 2 | 3 | 70.61% |
| PBF230217P00047000 | 2023-01-31 10:10AM EST | 47.00 | 6.30 | 6.30 | 7.30 | 0.00 | - | 32 | 166 | 71.88% |
| PBF230217P00048000 | 2023-01-30 10:18AM EST | 48.00 | 6.10 | 7.10 | 8.30 | 0.00 | - | 7 | 21 | 71.09% |
| PBF230217P00049000 | 2023-01-25 11:18AM EST | 49.00 | 5.60 | 8.10 | 9.20 | 0.00 | - | - | 0 | 72.46% |
| PBF230217P00050000 | 2023-01-25 11:58AM EST | 50.00 | 6.70 | 9.10 | 10.10 | 0.00 | - | - | 0 | 72.46% |
| PBF230217P00055000 | 2023-01-25 2:24PM EST | 55.00 | 10.90 | 14.10 | 15.30 | 0.00 | - | - | 0 | 110.16% |
| PBF230217P00060000 | 2023-01-27 9:48AM EST | 60.00 | 15.20 | 19.00 | 20.40 | 0.00 | - | 3 | 0 | 133.40% |
© 2023 Yahoo. All rights reserved.
