PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241018C00035000 | 2024-10-04 3:20PM EDT | 2024-10-18 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 264 | 5,399 | 60.74% |
| PBF241115C00035000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 1.80 | 1.70 | 1.85 | -0.31 | -14.69% | 41 | 2,747 | 58.64% |
| PBF241220C00035000 | 2024-10-04 3:24PM EDT | 2024-12-20 | 2.45 | 2.40 | 2.55 | -0.17 | -6.49% | 62 | 499 | 54.86% |
| PBF250117C00035000 | 2024-10-04 2:38PM EDT | 2025-01-17 | 2.95 | 2.90 | 3.10 | -0.45 | -13.24% | 116 | 916 | 54.39% |
| PBF250221C00035000 | 2024-10-04 1:35PM EDT | 2025-02-21 | 3.70 | 3.50 | 3.70 | 0.00 | - | 132 | 483 | 54.44% |
| PBF250321C00035000 | 2024-10-03 3:41PM EDT | 2025-03-21 | 4.22 | 3.80 | 4.00 | 0.00 | - | 34 | 95 | 53.03% |
| PBF250620C00035000 | 2024-10-03 3:58PM EDT | 2025-06-20 | 5.30 | 4.70 | 5.00 | 0.00 | - | 7 | 9 | 51.27% |
| PBF250718C00035000 | 2024-09-25 3:21PM EDT | 2025-07-18 | 3.60 | 5.00 | 5.30 | 0.00 | - | 41 | 51 | 51.27% |
| PBF260116C00035000 | 2024-10-03 12:56PM EDT | 2026-01-16 | 6.50 | 6.10 | 6.70 | 0.00 | - | 2 | 192 | 50.59% |
| PBF270115C00035000 | 2024-10-04 9:33AM EDT | 2027-01-15 | 9.34 | 8.10 | 8.80 | +1.54 | +19.74% | 5 | 1 | 48.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241018P00035000 | 2024-10-04 2:28PM EDT | 2024-10-18 | 2.85 | 2.65 | 2.75 | -0.15 | -5.00% | 22 | 138 | 58.01% |
| PBF241115P00035000 | 2024-10-04 1:35PM EDT | 2024-11-15 | 3.70 | 3.70 | 3.90 | +0.05 | +1.37% | 19 | 320 | 58.98% |
| PBF241220P00035000 | 2024-10-03 3:26PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.50 | +0.30 | +7.50% | 14 | 363 | 53.44% |
| PBF250117P00035000 | 2024-10-04 1:56PM EDT | 2025-01-17 | 4.70 | 4.70 | 4.90 | +0.15 | +3.30% | 68 | 840 | 51.42% |
| PBF250221P00035000 | 2024-10-04 2:59PM EDT | 2025-02-21 | 5.30 | 5.20 | 5.40 | +0.30 | +6.00% | 34 | 270 | 50.64% |
| PBF250321P00035000 | 2024-10-03 1:10PM EDT | 2025-03-21 | 5.60 | 4.30 | 5.80 | 0.00 | - | 27 | 48 | 51.83% |
| PBF250620P00035000 | 2024-09-26 3:03PM EDT | 2025-06-20 | 6.80 | 6.50 | 6.80 | 0.00 | - | 3 | 26 | 50.75% |
| PBF250718P00035000 | 2024-08-02 9:50AM EDT | 2025-07-18 | 4.80 | 5.70 | 6.00 | 0.00 | - | 78 | 150 | 41.32% |
| PBF260116P00035000 | 2024-09-11 3:10PM EDT | 2026-01-16 | 8.50 | 7.90 | 8.20 | 0.00 | - | 2 | 63 | 47.14% |
© 2024 Yahoo. All rights reserved.