PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:30.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819C00030000 | 2022-08-08 12:20PM EDT | 2022-08-19 | 1.55 | 1.55 | 1.70 | -0.49 | -24.02% | 44 | 526 | 75.88% |
| PBF220916C00030000 | 2022-08-08 11:18AM EDT | 2022-09-16 | 2.85 | 2.70 | 3.00 | -0.10 | -3.39% | 507 | 493 | 72.66% |
| PBF221216C00030000 | 2022-08-05 3:16PM EDT | 2022-12-16 | 5.40 | 5.00 | 5.40 | 0.00 | - | 7 | 399 | 73.44% |
| PBF230120C00030000 | 2022-08-08 9:47AM EDT | 2023-01-20 | 5.97 | 5.80 | 6.10 | -0.03 | -0.50% | 1 | 2,188 | 74.80% |
| PBF230317C00030000 | 2022-08-03 12:14PM EDT | 2023-03-17 | 8.84 | 6.60 | 7.10 | 0.00 | - | 80 | 80 | 74.68% |
| PBF230616C00030000 | 2022-08-01 10:04AM EDT | 2023-06-16 | 10.14 | 7.70 | 8.20 | 0.00 | - | 10 | 305 | 73.34% |
| PBF240119C00030000 | 2022-08-05 11:42AM EDT | 2024-01-19 | 10.10 | 9.70 | 10.20 | 0.00 | - | 1 | 15 | 71.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819P00030000 | 2022-08-04 3:55PM EDT | 2022-08-19 | 2.20 | 1.55 | 1.70 | 0.00 | - | 36 | 206 | 74.02% |
| PBF220916P00030000 | 2022-08-08 10:05AM EDT | 2022-09-16 | 3.00 | 2.70 | 3.00 | +0.10 | +3.45% | 11 | 297 | 71.63% |
| PBF221216P00030000 | 2022-08-04 2:05PM EDT | 2022-12-16 | 5.00 | 4.90 | 5.10 | 0.00 | - | 3 | 60 | 70.02% |
| PBF230120P00030000 | 2022-07-29 9:32AM EDT | 2023-01-20 | 4.80 | 5.50 | 5.70 | 0.00 | - | 2 | 76 | 69.82% |
| PBF240119P00030000 | 2022-07-27 1:56PM EDT | 2024-01-19 | 8.70 | 8.60 | 9.00 | 0.00 | - | 2 | 141 | 62.38% |
© 2022 Yahoo. All rights reserved.
