PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021C00019000 | 2022-09-15 12:42PM EDT | 19.00 | 9.90 | 10.60 | 11.50 | 0.00 | - | 9 | 11 | 106.06% |
| PBF221021C00023000 | 2022-09-19 3:52PM EDT | 23.00 | 6.03 | 7.30 | 7.80 | 0.00 | - | 335 | 97 | 101.95% |
| PBF221021C00026000 | 2022-09-12 9:30AM EDT | 26.00 | 8.85 | 4.80 | 5.90 | 0.00 | - | - | 1 | 100.15% |
| PBF221021C00027000 | 2022-09-23 12:50PM EDT | 27.00 | 3.96 | 4.10 | 4.60 | -0.14 | -3.41% | 15 | 126 | 86.67% |
| PBF221021C00028000 | 2022-09-22 11:24AM EDT | 28.00 | 4.70 | 3.50 | 4.10 | 0.00 | - | 11 | 23 | 88.09% |
| PBF221021C00029000 | 2022-09-23 2:39PM EDT | 29.00 | 2.90 | 3.00 | 3.30 | -1.77 | -37.90% | 1 | 56 | 84.28% |
| PBF221021C00030000 | 2022-09-23 3:59PM EDT | 30.00 | 2.50 | 2.45 | 2.50 | -1.49 | -37.34% | 1,678 | 2,547 | 78.17% |
| PBF221021C00031000 | 2022-09-23 1:19PM EDT | 31.00 | 2.10 | 1.90 | 2.30 | -1.10 | -34.38% | 12 | 88 | 79.54% |
| PBF221021C00032000 | 2022-09-23 2:56PM EDT | 32.00 | 1.55 | 1.60 | 1.90 | -1.10 | -41.51% | 5 | 122 | 79.93% |
| PBF221021C00033000 | 2022-09-23 9:49AM EDT | 33.00 | 1.30 | 1.35 | 1.60 | -1.07 | -45.15% | 3 | 68 | 81.10% |
| PBF221021C00034000 | 2022-09-22 2:11PM EDT | 34.00 | 1.91 | 1.05 | 1.40 | 0.00 | - | 12 | 445 | 81.64% |
| PBF221021C00035000 | 2022-09-22 2:42PM EDT | 35.00 | 1.70 | 0.85 | 1.10 | 0.00 | - | 79 | 378 | 80.66% |
| PBF221021C00036000 | 2022-09-23 1:06PM EDT | 36.00 | 0.69 | 0.65 | 0.90 | -0.63 | -47.73% | 3 | 440 | 80.08% |
| PBF221021C00037000 | 2022-09-22 3:18PM EDT | 37.00 | 1.10 | 0.50 | 0.75 | 0.00 | - | 220 | 280 | 80.18% |
| PBF221021C00038000 | 2022-09-23 3:11PM EDT | 38.00 | 0.45 | 0.40 | 0.60 | -0.45 | -50.00% | 22 | 141 | 80.18% |
| PBF221021C00039000 | 2022-09-23 3:34PM EDT | 39.00 | 0.30 | 0.30 | 0.55 | -0.10 | -25.00% | 2 | 311 | 81.74% |
| PBF221021C00040000 | 2022-09-22 12:02PM EDT | 40.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 990 | 1,209 | 80.86% |
| PBF221021C00041000 | 2022-09-22 2:32PM EDT | 41.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 3 | 8 | 80.27% |
| PBF221021C00042000 | 2022-09-22 3:40PM EDT | 42.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 4 | 80 | 84.67% |
| PBF221021C00043000 | 2022-09-21 12:18PM EDT | 43.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 16 | 48 | 79.88% |
| PBF221021C00044000 | 2022-09-22 2:24PM EDT | 44.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.34% |
| PBF221021C00045000 | 2022-08-30 11:53AM EDT | 45.00 | 0.67 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 94.92% |
| PBF221021C00046000 | 2022-09-22 3:40PM EDT | 46.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 17 | 100.78% |
| PBF221021C00050000 | 2022-08-22 11:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| PBF221021C00055000 | 2022-08-24 10:13AM EDT | 55.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 125.39% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021P00019000 | 2022-09-22 12:26PM EDT | 19.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 115.63% |
| PBF221021P00020000 | 2022-09-21 9:32AM EDT | 20.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 15 | 145 | 102.34% |
| PBF221021P00021000 | 2022-09-19 2:22PM EDT | 21.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 7 | 17 | 96.88% |
| PBF221021P00022000 | 2022-09-23 2:18PM EDT | 22.00 | 0.37 | 0.30 | 0.45 | +0.04 | +12.12% | 3 | 8 | 94.53% |
| PBF221021P00023000 | 2022-09-22 10:31AM EDT | 23.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 2 | 7 | 92.19% |
| PBF221021P00024000 | 2022-09-23 9:32AM EDT | 24.00 | 0.60 | 0.55 | 0.75 | +0.27 | +81.82% | 2 | 28 | 89.45% |
| PBF221021P00025000 | 2022-09-23 11:54AM EDT | 25.00 | 0.95 | 0.75 | 0.95 | +0.45 | +90.00% | 49 | 1,649 | 87.50% |
| PBF221021P00026000 | 2022-09-22 3:44PM EDT | 26.00 | 1.10 | 0.95 | 1.15 | +0.50 | +83.33% | 1 | 72 | 83.79% |
| PBF221021P00027000 | 2022-09-23 2:19PM EDT | 27.00 | 1.50 | 1.20 | 1.50 | +0.70 | +87.50% | 2 | 43 | 82.32% |
| PBF221021P00028000 | 2022-09-23 3:59PM EDT | 28.00 | 1.70 | 1.45 | 1.90 | +0.65 | +61.90% | 32 | 69 | 79.88% |
| PBF221021P00029000 | 2022-09-23 2:55PM EDT | 29.00 | 2.40 | 1.95 | 2.30 | +1.02 | +73.91% | 11 | 26 | 79.69% |
| PBF221021P00030000 | 2022-09-23 3:56PM EDT | 30.00 | 2.82 | 2.40 | 2.80 | +1.15 | +68.86% | 37 | 154 | 78.32% |
| PBF221021P00031000 | 2022-09-23 2:40PM EDT | 31.00 | 3.45 | 2.95 | 3.40 | +1.35 | +64.29% | 4 | 27 | 78.17% |
| PBF221021P00032000 | 2022-09-23 3:57PM EDT | 32.00 | 3.97 | 3.70 | 4.00 | +1.57 | +65.42% | 12 | 86 | 79.30% |
| PBF221021P00033000 | 2022-09-22 3:27PM EDT | 33.00 | 3.00 | 4.10 | 4.70 | 0.00 | - | 3 | 16 | 74.71% |
| PBF221021P00034000 | 2022-09-23 2:57PM EDT | 34.00 | 5.75 | 4.90 | 5.40 | +2.15 | +59.72% | 3 | 23 | 74.80% |
| PBF221021P00035000 | 2022-09-23 9:41AM EDT | 35.00 | 6.70 | 5.70 | 6.20 | +2.50 | +59.52% | 1 | 21 | 75.20% |
| PBF221021P00036000 | 2022-09-16 2:34PM EDT | 36.00 | 8.40 | 6.70 | 7.20 | 0.00 | - | 1 | 24 | 82.32% |
| PBF221021P00037000 | 2022-09-14 12:34PM EDT | 37.00 | 6.35 | 7.30 | 7.90 | 0.00 | - | 2 | 11 | 73.34% |
| PBF221021P00038000 | 2022-09-22 11:30AM EDT | 38.00 | 6.79 | 8.30 | 8.80 | 0.00 | - | 10 | 12 | 76.56% |
| PBF221021P00039000 | 2022-08-26 10:23AM EDT | 39.00 | 4.60 | 9.20 | 9.70 | 0.00 | - | 1 | 3 | 76.17% |
| PBF221021P00040000 | 2022-09-13 1:35PM EDT | 40.00 | 8.37 | 10.00 | 10.80 | 0.00 | - | 1 | 1 | 77.83% |
| PBF221021P00045000 | 2022-08-29 3:59PM EDT | 45.00 | 9.50 | 14.90 | 15.60 | 0.00 | - | 2 | 2 | 85.16% |
© 2022 Yahoo. All rights reserved.
