PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819C00037000 | 2022-08-12 11:44AM EDT | 2022-08-19 | 0.39 | 0.35 | 0.55 | -0.21 | -35.00% | 2 | 2,146 | 69.63% |
| PBF220916C00037000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 1.93 | 1.85 | 2.05 | +0.03 | +1.58% | 44 | 1,490 | 67.63% |
| PBF221216C00037000 | 2022-08-12 3:35PM EDT | 2022-12-16 | 4.90 | 4.60 | 4.90 | +0.60 | +13.95% | 13 | 378 | 69.95% |
| PBF230120C00037000 | 2022-08-11 11:35AM EDT | 2023-01-20 | 5.20 | 5.50 | 6.00 | 0.00 | - | 1 | 37 | 72.75% |
| PBF230616C00037000 | 2022-08-12 1:05PM EDT | 2023-06-16 | 8.00 | 7.60 | 8.30 | +1.60 | +25.00% | 18 | 566 | 70.09% |
| PBF231020C00037000 | 2022-06-21 11:55AM EDT | 2023-10-20 | 10.66 | 4.30 | 5.50 | 0.00 | - | 1 | 26 | 42.55% |
| PBF240119C00037000 | 2022-07-05 1:30PM EDT | 2024-01-19 | 7.10 | 7.00 | 7.40 | 0.00 | - | 10 | 12 | 50.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819P00037000 | 2022-07-27 2:31PM EDT | 2022-08-19 | 6.70 | 2.60 | 2.85 | 0.00 | - | 8 | 37 | 69.92% |
| PBF220916P00037000 | 2022-08-04 10:43AM EDT | 2022-09-16 | 7.07 | 4.10 | 4.30 | 0.00 | - | 2 | 17 | 67.14% |
| PBF221216P00037000 | 2022-07-12 12:19PM EDT | 2022-12-16 | 11.90 | 6.80 | 7.40 | 0.00 | - | - | 1 | 70.95% |
| PBF230120P00037000 | 2022-06-03 11:22AM EDT | 2023-01-20 | 8.04 | 10.80 | 11.60 | 0.00 | - | 10 | 10 | 108.13% |
| PBF230317P00037000 | 2022-07-25 1:07PM EDT | 2023-03-17 | 12.00 | 8.30 | 8.50 | 0.00 | - | - | 1 | 66.24% |
| PBF230616P00037000 | 2022-06-16 9:30AM EDT | 2023-06-16 | 10.10 | 12.10 | 15.80 | 0.00 | - | - | 1 | 100.95% |
| PBF240119P00037000 | 2022-08-05 10:56AM EDT | 2024-01-19 | 13.15 | 11.10 | 12.10 | 0.00 | - | 1 | 9 | 62.27% |
© 2022 Yahoo. All rights reserved.
