PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819C00032000 | 2022-08-12 9:30AM EDT | 2022-08-19 | 3.00 | 2.95 | 3.30 | 0.00 | - | 1 | 209 | 78.61% |
| PBF220916C00032000 | 2022-08-11 3:13PM EDT | 2022-09-16 | 4.30 | 4.30 | 4.60 | 0.00 | - | 4 | 161 | 71.09% |
| PBF221216C00032000 | 2022-07-27 3:16PM EDT | 2022-12-16 | 5.50 | 7.00 | 7.40 | 0.00 | - | 1 | 25 | 74.19% |
| PBF230120C00032000 | 2022-08-11 2:57PM EDT | 2023-01-20 | 7.60 | 7.80 | 8.10 | 0.00 | - | 1 | 123 | 74.46% |
| PBF230317C00032000 | 2022-08-04 10:42AM EDT | 2023-03-17 | 6.78 | 8.80 | 9.20 | 0.00 | - | 30 | 2 | 74.85% |
| PBF230616C00032000 | 2022-07-07 11:25AM EDT | 2023-06-16 | 7.10 | 7.00 | 7.50 | 0.00 | - | 19 | 202 | 49.90% |
| PBF231020C00032000 | 2022-05-25 10:06AM EDT | 2023-10-20 | 10.05 | 10.30 | 11.10 | 0.00 | - | 10 | 20 | 65.33% |
| PBF240119C00032000 | 2022-08-12 10:26AM EDT | 2024-01-19 | 12.50 | 9.10 | 9.60 | +2.50 | +25.00% | - | 10 | 50.37% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220819P00032000 | 2022-08-12 3:09PM EDT | 2022-08-19 | 0.38 | 0.35 | 0.50 | -0.27 | -41.54% | 8 | 247 | 81.05% |
| PBF220916P00032000 | 2022-08-12 11:18AM EDT | 2022-09-16 | 1.77 | 1.60 | 1.75 | -0.16 | -8.29% | 10 | 36 | 69.92% |
| PBF221216P00032000 | 2022-06-10 1:40PM EDT | 2022-12-16 | 4.50 | 7.80 | 8.20 | 0.00 | - | - | 8 | 122.02% |
| PBF230120P00032000 | 2022-08-11 12:15PM EDT | 2023-01-20 | 5.30 | 4.70 | 5.10 | 0.00 | - | 2 | 21 | 70.68% |
© 2022 Yahoo. All rights reserved.
