PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-04-15 10:51AM EDT | 40.00 | 19.78 | 17.60 | 18.10 | 0.00 | - | 7 | 6 | 91.02% |
| PBF240517C00041000 | 2024-03-19 3:03PM EDT | 41.00 | 15.98 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 96.00% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 99.41% |
| PBF240517C00045000 | 2024-04-04 11:23AM EDT | 45.00 | 17.57 | 12.60 | 13.10 | 0.00 | - | 1 | 3 | 66.11% |
| PBF240517C00046000 | 2024-03-15 9:46AM EDT | 46.00 | 11.90 | 12.50 | 16.00 | 0.00 | - | 1 | 3 | 138.18% |
| PBF240517C00047000 | 2024-03-07 4:51PM EDT | 47.00 | 6.13 | 13.70 | 17.90 | 0.00 | - | 3 | 8 | 189.06% |
| PBF240517C00048000 | 2024-04-23 10:43AM EDT | 48.00 | 8.97 | 9.80 | 10.10 | 0.00 | - | 4 | 73 | 56.93% |
| PBF240517C00049000 | 2024-04-18 1:47PM EDT | 49.00 | 6.90 | 8.80 | 9.00 | 0.00 | - | 22 | 106 | 54.10% |
| PBF240517C00050000 | 2024-04-26 11:56AM EDT | 50.00 | 7.00 | 7.80 | 8.10 | -0.40 | -5.41% | 3 | 185 | 52.73% |
| PBF240517C00052500 | 2024-04-26 11:56AM EDT | 52.50 | 4.90 | 5.70 | 5.90 | -0.55 | -10.09% | 2 | 6 | 47.66% |
| PBF240517C00055000 | 2024-04-26 12:43PM EDT | 55.00 | 3.50 | 3.80 | 4.00 | +0.01 | +0.29% | 28 | 730 | 44.85% |
| PBF240517C00057500 | 2024-04-26 2:36PM EDT | 57.50 | 2.45 | 2.40 | 2.50 | +0.55 | +28.95% | 32 | 1,022 | 43.29% |
| PBF240517C00060000 | 2024-04-26 1:32PM EDT | 60.00 | 1.30 | 1.35 | 1.45 | -0.15 | -10.34% | 36 | 1,213 | 42.73% |
| PBF240517C00062500 | 2024-04-26 2:35PM EDT | 62.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 36 | 621 | 42.97% |
| PBF240517C00065000 | 2024-04-26 1:22PM EDT | 65.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 29 | 1,103 | 44.34% |
| PBF240517C00067500 | 2024-04-23 12:35PM EDT | 67.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 2 | 136 | 43.36% |
| PBF240517C00070000 | 2024-04-22 11:07AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 100 | 50.68% |
| PBF240517C00075000 | 2024-04-05 9:51AM EDT | 75.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 98.05% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 97.27% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.28% |
| PBF240517P00038000 | 2024-03-26 1:54PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.89% |
| PBF240517P00040000 | 2024-04-22 10:16AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 74.61% |
| PBF240517P00041000 | 2024-04-16 10:16AM EDT | 41.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.70% |
| PBF240517P00042000 | 2024-03-25 11:51AM EDT | 42.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 90.23% |
| PBF240517P00043000 | 2024-04-03 12:37PM EDT | 43.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 84.86% |
| PBF240517P00044000 | 2024-04-10 11:40AM EDT | 44.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 80.86% |
| PBF240517P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 70 | 56.06% |
| PBF240517P00046000 | 2024-03-25 2:56PM EDT | 46.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 56.06% |
| PBF240517P00047000 | 2024-04-19 2:11PM EDT | 47.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 10 | 76 | 51.56% |
| PBF240517P00048000 | 2024-04-19 3:44PM EDT | 48.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 2 | 179 | 50.39% |
| PBF240517P00049000 | 2024-04-10 10:33AM EDT | 49.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 97 | 50.68% |
| PBF240517P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4 | 366 | 47.95% |
| PBF240517P00052500 | 2024-04-26 2:31PM EDT | 52.50 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 66 | 492 | 44.29% |
| PBF240517P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 1.25 | 1.25 | 1.30 | -0.35 | -21.88% | 6 | 517 | 43.26% |
| PBF240517P00057500 | 2024-04-26 11:15AM EDT | 57.50 | 2.80 | 2.30 | 2.35 | +0.35 | +14.29% | 49 | 219 | 42.77% |
| PBF240517P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 3.80 | 3.70 | 3.90 | -0.50 | -11.63% | 6 | 330 | 44.04% |
| PBF240517P00062500 | 2024-04-23 10:27AM EDT | 62.50 | 6.70 | 5.60 | 5.80 | 0.00 | - | 1 | 84 | 45.65% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 7.70 | 8.40 | 0.00 | - | 6 | 28 | 50.64% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 10.00 | 11.10 | 0.00 | - | 1 | 20 | 60.25% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 12.30 | 14.40 | 0.00 | - | 1 | 3 | 77.73% |
© 2024 Yahoo. All rights reserved.