PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220715C00005000 | 2021-11-10 7:57AM EDT | 5.00 | 4.20 | 7.50 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220715C00008000 | 2021-11-10 7:57AM EDT | 8.00 | 3.20 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220715C00010000 | 2021-12-15 10:46AM EDT | 10.00 | 3.40 | 5.20 | 5.40 | 0.00 | - | 1 | 42 | 0.00% |
| PBF220715C00013000 | 2021-12-16 1:14PM EDT | 13.00 | 2.30 | 3.50 | 3.70 | 0.00 | - | 20 | 86 | 0.00% |
| PBF220715C00014000 | 2021-12-22 10:31AM EDT | 14.00 | 2.50 | 3.00 | 3.30 | 0.00 | - | 1 | 2 | 0.00% |
| PBF220715C00015000 | 2022-01-05 11:22AM EDT | 15.00 | 3.20 | 2.65 | 2.85 | +0.30 | +10.34% | 15 | 155 | 0.00% |
| PBF220715C00017000 | 2021-11-19 3:20PM EDT | 17.00 | 1.85 | 1.10 | 1.45 | 0.00 | - | 10 | 226 | 0.00% |
| PBF220715C00020000 | 2021-11-29 4:40PM EDT | 20.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 6 | 57 | 0.00% |
| PBF220715C00022000 | 2021-10-27 12:43PM EDT | 22.00 | 1.70 | 0.75 | 1.25 | 0.00 | - | 100 | 103 | 0.00% |
| PBF220715C00025000 | 2021-11-19 4:25PM EDT | 25.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220715C00030000 | 2021-11-08 4:07PM EDT | 30.00 | 0.87 | 0.20 | 0.45 | 0.00 | - | 3 | 1,510 | 11.04% |
| PBF220715C00035000 | 2021-11-16 1:51PM EDT | 35.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 10 | 23 | 62.70% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220715P00003000 | 2021-12-27 1:01PM EDT | 3.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 112 | 45 | 688.28% |
| PBF220715P00005000 | 2021-12-27 1:01PM EDT | 5.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 48 | 12,760 | 507.03% |
| PBF220715P00008000 | 2021-11-10 7:57AM EDT | 8.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 50 | 518.75% |
| PBF220715P00010000 | 2021-11-10 7:57AM EDT | 10.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | 10 | 12 | 523.05% |
| PBF220715P00011000 | 2021-12-17 11:13AM EDT | 11.00 | 2.70 | 1.50 | 1.70 | 0.00 | - | 1,707 | 1,337 | 463.67% |
| PBF220715P00013000 | 2022-01-05 12:21PM EDT | 13.00 | 2.35 | 2.40 | 2.60 | -0.05 | -2.08% | 52 | 7 | 478.52% |
| PBF220715P00014000 | 2022-01-05 2:00PM EDT | 14.00 | 2.80 | 2.90 | 3.20 | -0.70 | -20.00% | 49 | 40 | 488.67% |
| PBF220715P00015000 | 2021-11-30 10:30AM EDT | 15.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PBF220715P00016000 | 2021-12-29 2:10PM EDT | 16.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | - | 2 | 506.25% |
| PBF220715P00020000 | 2021-11-10 7:57AM EDT | 20.00 | 6.93 | 8.50 | 8.90 | 0.00 | - | 6 | 12 | 637.21% |
© 2022 Yahoo. All rights reserved.
