PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor16 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220916C00040000 | 2022-08-19 12:21PM EDT | 2022-09-16 | 1.27 | 1.05 | 1.25 | -0.03 | -2.31% | 5 | 454 | 66.06% |
| PBF221021C00040000 | 2022-08-19 3:08PM EDT | 2022-10-21 | 2.50 | 2.40 | 2.70 | 0.00 | - | 3 | - | 69.29% |
| PBF221216C00040000 | 2022-08-18 9:48AM EDT | 2022-12-16 | 4.20 | 4.10 | 4.50 | 0.00 | - | 2 | 318 | 72.14% |
| PBF230120C00040000 | 2022-08-19 9:43AM EDT | 2023-01-20 | 5.39 | 4.90 | 5.20 | +0.39 | +7.80% | 5 | 1,076 | 71.51% |
| PBF230317C00040000 | 2022-08-04 3:47PM EDT | 2023-03-17 | 3.40 | 6.00 | 6.50 | 0.00 | - | - | 112 | 72.33% |
| PBF230616C00040000 | 2022-08-05 11:38AM EDT | 2023-06-16 | 4.82 | 7.50 | 7.90 | 0.00 | - | 2 | 150 | 71.67% |
| PBF231020C00040000 | 2022-05-25 10:06AM EDT | 2023-10-20 | 7.36 | 7.80 | 8.40 | 0.00 | - | 20 | 40 | 62.79% |
| PBF240119C00040000 | 2022-08-01 11:58AM EDT | 2024-01-19 | 10.30 | 10.00 | 10.40 | +1.80 | +21.18% | 1 | 62 | 69.69% |
Putsfor16 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF220916P00040000 | 2022-08-18 3:55PM EDT | 2022-09-16 | 5.00 | 5.10 | 5.50 | 0.00 | - | 3 | 31 | 64.31% |
| PBF221216P00040000 | 2022-06-17 12:00PM EDT | 2022-12-16 | 11.69 | 13.40 | 14.30 | 0.00 | - | 5 | 16 | 138.33% |
| PBF230120P00040000 | 2022-06-13 3:08PM EDT | 2023-01-20 | 10.00 | 14.50 | 15.10 | 0.00 | - | 1 | 0 | 132.23% |
| PBF240119P00040000 | 2022-06-28 1:05PM EDT | 2024-01-19 | 14.40 | 14.50 | 15.90 | 0.00 | - | 9 | 9 | 74.59% |
© 2022 Yahoo. All rights reserved.
