PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220121C00003000 | 2021-12-22 10:49AM EST | 3.00 | 9.65 | 14.80 | 15.70 | 0.00 | - | 4 | 110 | 787.50% |
| PBF220121C00004000 | 2021-11-10 6:57AM EST | 4.00 | 5.80 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| PBF220121C00005000 | 2022-01-05 2:50PM EST | 5.00 | 9.50 | 12.80 | 13.70 | 0.00 | - | 4 | 436 | 565.63% |
| PBF220121C00006000 | 2021-12-17 1:18PM EST | 6.00 | 5.20 | 12.00 | 12.50 | 0.00 | - | 40 | 40 | 490.63% |
| PBF220121C00007000 | 2022-01-07 3:55PM EST | 7.00 | 9.30 | 10.90 | 11.30 | 0.00 | - | 25 | 0 | 464.06% |
| PBF220121C00008000 | 2022-01-13 2:58PM EST | 8.00 | 9.30 | 9.80 | 10.20 | 0.00 | - | 6 | 846 | 329.69% |
| PBF220121C00009000 | 2022-01-05 10:54AM EST | 9.00 | 5.80 | 9.00 | 9.60 | 0.00 | - | 6 | 76 | 353.91% |
| PBF220121C00010000 | 2022-01-14 1:39PM EST | 10.00 | 7.84 | 8.00 | 8.20 | +0.34 | +4.53% | 55 | 671 | 248.44% |
| PBF220121C00011000 | 2022-01-13 3:41PM EST | 11.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 1 | 468 | 212.50% |
| PBF220121C00012000 | 2022-01-14 3:56PM EST | 12.00 | 6.10 | 6.00 | 6.20 | +1.10 | +22.00% | 315 | 1,543 | 180.47% |
| PBF220121C00013000 | 2022-01-14 11:21AM EST | 13.00 | 4.60 | 5.00 | 5.20 | +0.60 | +15.00% | 140 | 1,314 | 150.00% |
| PBF220121C00014000 | 2022-01-14 3:59PM EST | 14.00 | 4.14 | 4.10 | 4.30 | +1.04 | +33.55% | 27 | 1,530 | 121.88% |
| PBF220121C00015000 | 2022-01-14 3:55PM EST | 15.00 | 3.10 | 3.10 | 3.30 | +0.98 | +46.23% | 76 | 5,072 | 94.53% |
| PBF220121C00016000 | 2022-01-14 3:50PM EST | 16.00 | 2.18 | 1.95 | 2.30 | +0.83 | +61.48% | 40 | 973 | 92.58% |
| PBF220121C00017000 | 2022-01-14 3:35PM EST | 17.00 | 1.23 | 1.25 | 1.45 | +0.48 | +64.00% | 24 | 875 | 67.97% |
| PBF220121C00018000 | 2022-01-14 3:59PM EST | 18.00 | 0.79 | 0.65 | 0.80 | +0.44 | +125.71% | 104 | 3,043 | 69.92% |
| PBF220121C00019000 | 2022-01-14 3:56PM EST | 19.00 | 0.34 | 0.30 | 0.40 | +0.14 | +70.00% | 883 | 1,657 | 73.05% |
| PBF220121C00020000 | 2022-01-13 11:24AM EST | 20.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 1,546 | 75.00% |
| PBF220121C00021000 | 2022-01-13 9:51AM EST | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 34 | 74.22% |
| PBF220121C00023000 | 2021-12-07 1:04PM EST | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 293 | 107.81% |
| PBF220121C00025000 | 2022-01-07 12:55PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 121.88% |
| PBF220121C00027000 | 2021-12-20 9:30AM EST | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 853 | 162.50% |
| PBF220121C00030000 | 2021-12-20 9:30AM EST | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 2,025 | 230.47% |
| PBF220121C00032000 | 2021-12-20 9:30AM EST | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 196.88% |
| PBF220121C00035000 | 2021-11-12 11:38AM EST | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 121 | 282.81% |
| PBF220121C00037000 | 2022-01-10 11:22AM EST | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 481 | 237.50% |
| PBF220121C00040000 | 2021-11-08 3:01PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 163 | 1,072 | 259.38% |
| PBF220121C00045000 | 2021-11-10 6:57AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 749 | 290.63% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220121P00003000 | 2021-11-10 6:57AM EST | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 155 | 746.88% |
| PBF220121P00004000 | 2021-12-30 1:38PM EST | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 531.25% |
| PBF220121P00005000 | 2021-12-23 9:37AM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 876 | 453.13% |
| PBF220121P00006000 | 2021-11-10 6:57AM EST | 6.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 15 | 36 | 531.25% |
| PBF220121P00007000 | 2021-12-23 11:30AM EST | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5,098 | 378.13% |
| PBF220121P00008000 | 2022-01-03 10:00AM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 922 | 329.69% |
| PBF220121P00009000 | 2022-01-05 3:40PM EST | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 285.94% |
| PBF220121P00010000 | 2022-01-12 1:38PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 728 | 221.88% |
| PBF220121P00011000 | 2022-01-06 1:47PM EST | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 438 | 229.69% |
| PBF220121P00012000 | 2022-01-14 11:59AM EST | 12.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 1 | 391 | 195.31% |
| PBF220121P00013000 | 2022-01-14 12:11PM EST | 13.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 328 | 150.00% |
| PBF220121P00014000 | 2022-01-14 1:42PM EST | 14.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 285 | 107.81% |
| PBF220121P00015000 | 2022-01-13 10:16AM EST | 15.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 25 | 5,088 | 103.91% |
| PBF220121P00016000 | 2022-01-14 1:58PM EST | 16.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 148 | 82.03% |
| PBF220121P00017000 | 2022-01-14 1:45PM EST | 17.00 | 0.30 | 0.15 | 0.30 | -0.34 | -53.12% | 12 | 56 | 71.48% |
| PBF220121P00018000 | 2022-01-14 3:56PM EST | 18.00 | 0.60 | 1.10 | 1.25 | -0.60 | -50.00% | 1 | 1 | 135.16% |
| PBF220121P00019000 | 2022-01-12 11:44AM EST | 19.00 | 1.90 | 1.15 | 1.30 | 0.00 | - | 36 | 37 | 75.98% |
| PBF220121P00020000 | 2022-01-14 10:24AM EST | 20.00 | 2.49 | 1.85 | 2.15 | -4.59 | -64.83% | 16 | 39 | 75.00% |
| PBF220121P00021000 | 2021-11-19 12:17PM EST | 21.00 | 8.20 | 9.40 | 9.70 | 0.00 | - | 5 | 5 | 844.34% |
| PBF220121P00022000 | 2021-11-26 11:39AM EST | 22.00 | 10.20 | 9.40 | 9.80 | 0.00 | - | 38 | 45 | 763.87% |
| PBF220121P00023000 | 2022-01-11 2:31PM EST | 23.00 | 5.65 | 4.70 | 5.00 | 0.00 | - | 7 | 21 | 50.00% |
| PBF220121P00025000 | 2021-12-29 11:51AM EST | 25.00 | 11.80 | 6.70 | 7.10 | 0.00 | - | 19 | 42 | 136.72% |
| PBF220121P00027000 | 2021-11-10 6:57AM EST | 27.00 | 13.40 | 14.60 | 15.40 | 0.00 | - | 39 | 21 | 924.81% |
| PBF220121P00030000 | 2021-11-10 6:57AM EST | 30.00 | 19.15 | 14.20 | 15.40 | 0.00 | - | 3 | 17 | 631.84% |
| PBF220121P00032000 | 2021-11-10 6:57AM EST | 32.00 | 21.30 | 19.10 | 19.90 | 0.00 | - | - | 6 | 956.64% |
| PBF220121P00035000 | 2021-11-10 6:57AM EST | 35.00 | 18.20 | 22.10 | 22.50 | 0.00 | - | 18 | 25 | 978.13% |
| PBF220121P00037000 | 2021-11-10 6:57AM EST | 37.00 | 26.10 | 24.10 | 24.50 | 0.00 | - | 2 | 2 | 1,004.10% |
| PBF220121P00040000 | 2021-11-10 6:57AM EST | 40.00 | 32.00 | 26.20 | 27.00 | 0.00 | - | - | 2 | 964.26% |
| PBF220121P00045000 | 2021-11-10 6:57AM EST | 45.00 | 40.25 | 31.90 | 32.70 | 0.00 | - | 2 | 0 | 1,091.41% |
© 2022 Yahoo. All rights reserved.
