PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216C00032000 | 2022-11-07 9:50AM EST | 2022-12-16 | 14.60 | 9.40 | 10.10 | 0.00 | - | 15 | 47 | 81.45% |
| PBF230120C00032000 | 2022-11-15 10:31AM EST | 2023-01-20 | 16.95 | 10.20 | 10.80 | 0.00 | - | 3 | 119 | 73.68% |
| PBF230317C00032000 | 2022-11-23 11:02AM EST | 2023-03-17 | 16.35 | 11.60 | 12.30 | 0.00 | - | 28 | 12 | 76.12% |
| PBF230616C00032000 | 2022-11-21 11:00AM EST | 2023-06-16 | 16.20 | 13.30 | 13.90 | 0.00 | - | 20 | 218 | 74.49% |
| PBF231020C00032000 | 2022-11-14 2:06PM EST | 2023-10-20 | 20.50 | 14.70 | 15.50 | 0.00 | - | 1 | 21 | 70.87% |
| PBF240119C00032000 | 2022-11-28 3:51PM EST | 2024-01-19 | 16.40 | 15.70 | 16.40 | -0.90 | -5.20% | 10 | 80 | 69.63% |
| PBF250117C00032000 | 2022-11-08 10:17AM EST | 2025-01-17 | 23.50 | 16.50 | 21.50 | 0.00 | - | - | 3 | 66.82% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216P00032000 | 2022-11-29 12:41PM EST | 2022-12-16 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 1 | 402 | 79.69% |
| PBF230120P00032000 | 2022-11-28 9:30AM EST | 2023-01-20 | 0.80 | 0.70 | 1.00 | +0.10 | +14.29% | 10 | 110 | 70.26% |
| PBF230317P00032000 | 2022-11-22 3:05PM EST | 2023-03-17 | 1.54 | 1.95 | 2.40 | 0.00 | - | 4 | 5 | 72.27% |
| PBF230616P00032000 | 2022-11-21 10:31AM EST | 2023-06-16 | 3.35 | 3.30 | 4.00 | 0.00 | - | - | 20 | 69.95% |
| PBF231020P00032000 | 2022-09-23 9:55AM EST | 2023-10-20 | 9.52 | 4.80 | 5.50 | 0.00 | - | 1 | 1 | 67.41% |
| PBF240119P00032000 | 2022-10-18 2:41PM EST | 2024-01-19 | 6.16 | 4.70 | 5.20 | 0.00 | - | 2 | 50 | 58.13% |
© 2022 Yahoo. All rights reserved.
