PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.23-1.41 (-10.34%)
At close: 1:00PM EST
12.23 0.00 (0.00%)
After hours: 04:27PM EST
After hours: 04:27PM EST
Strike:10.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF211217C00010000 | 2021-11-26 12:03PM EST | 2021-12-17 | 2.50 | 2.10 | 2.75 | -1.20 | -32.43% | 6 | 501 | 87.50% |
| PBF220121C00010000 | 2021-11-26 10:05AM EST | 2022-01-21 | 2.69 | 2.90 | 3.10 | -1.36 | -33.58% | 6 | 700 | 96.78% |
| PBF220318C00010000 | 2021-10-08 11:26AM EST | 2022-03-18 | 5.26 | 5.40 | 5.80 | 0.00 | - | 3 | 53 | 188.48% |
| PBF220414C00010000 | 2021-11-18 9:30AM EST | 2022-04-14 | 4.77 | 3.60 | 3.80 | 0.00 | - | 3 | 241 | 90.33% |
| PBF220617C00010000 | 2021-11-18 2:46PM EST | 2022-06-17 | 5.30 | 3.80 | 4.40 | 0.00 | - | - | 7 | 88.13% |
| PBF220715C00010000 | 2021-09-16 8:51AM EST | 2022-07-15 | 3.04 | 7.00 | 7.20 | 0.00 | - | 5 | 41 | 183.79% |
| PBF221216C00010000 | 2021-10-11 11:26AM EST | 2022-12-16 | 6.85 | 7.10 | 7.70 | 0.00 | - | 6 | 9 | 151.07% |
| PBF230120C00010000 | 2021-11-23 11:16AM EST | 2023-01-20 | 6.10 | 3.90 | 5.80 | 0.00 | - | 5 | 442 | 78.86% |
| PBF240119C00010000 | 2021-11-22 3:51PM EST | 2024-01-19 | 9.30 | 5.10 | 7.10 | 0.00 | - | 3 | 5 | 80.13% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF211217P00010000 | 2021-11-26 10:13AM EST | 2021-12-17 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 3 | 198 | 113.09% |
| PBF220121P00010000 | 2021-11-26 11:28AM EST | 2022-01-21 | 0.86 | 0.70 | 0.85 | +0.46 | +115.00% | 1 | 272 | 97.17% |
| PBF220318P00010000 | 2021-11-16 3:50PM EST | 2022-03-18 | 0.65 | 1.20 | 1.35 | 0.00 | - | 100 | 1,600 | 91.80% |
| PBF220414P00010000 | 2021-08-25 4:24PM EST | 2022-04-14 | 1.45 | 1.65 | 1.85 | 0.00 | - | 6 | 80 | 101.76% |
| PBF220715P00010000 | 2021-09-13 9:06AM EST | 2022-07-15 | 2.95 | 1.45 | 1.65 | 0.00 | - | 10 | 12 | 72.51% |
| PBF230120P00010000 | 2021-11-23 3:19PM EST | 2023-01-20 | 2.40 | 2.70 | 3.20 | 0.00 | - | 15 | 5,745 | 86.82% |
© 2021 Yahoo. All rights reserved.
