PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216C00045000 | 2022-11-29 3:06PM EST | 2022-12-16 | 1.05 | 0.95 | 1.10 | -0.94 | -47.24% | 165 | 327 | 61.82% |
| PBF230120C00045000 | 2022-11-29 1:52PM EST | 2023-01-20 | 2.51 | 2.40 | 2.75 | -0.99 | -28.29% | 5 | 747 | 62.16% |
| PBF230317C00045000 | 2022-11-29 1:52PM EST | 2023-03-17 | 4.60 | 4.30 | 4.80 | -1.20 | -20.69% | 67 | 167 | 65.36% |
| PBF230616C00045000 | 2022-11-29 9:57AM EST | 2023-06-16 | 6.70 | 6.70 | 7.20 | -2.80 | -29.47% | 1 | 57 | 67.83% |
| PBF231020C00045000 | 2022-10-21 12:25PM EST | 2023-10-20 | 12.10 | 11.90 | 12.40 | 0.00 | - | 17 | 68 | 87.13% |
| PBF240119C00045000 | 2022-11-23 12:28PM EST | 2024-01-19 | 13.90 | 10.10 | 10.70 | 0.00 | - | 1 | 130 | 66.76% |
| PBF250117C00045000 | 2022-11-28 10:28AM EST | 2025-01-17 | 16.21 | 11.50 | 16.50 | 0.00 | - | 3 | 4 | 64.40% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216P00045000 | 2022-11-29 3:54PM EST | 2022-12-16 | 4.50 | 4.30 | 4.60 | +0.88 | +24.31% | 1,053 | 3,894 | 60.40% |
| PBF230120P00045000 | 2022-11-29 1:49PM EST | 2023-01-20 | 6.20 | 5.70 | 6.10 | +1.70 | +37.78% | 12 | 157 | 59.81% |
| PBF230317P00045000 | 2022-11-29 10:48AM EST | 2023-03-17 | 7.40 | 7.60 | 8.00 | +1.35 | +22.31% | 20 | 53 | 62.94% |
| PBF230616P00045000 | 2022-11-17 9:32AM EST | 2023-06-16 | 8.29 | 9.50 | 10.00 | 0.00 | - | 2 | 123 | 62.38% |
| PBF231020P00045000 | 2022-10-13 10:34AM EST | 2023-10-20 | 12.20 | 9.50 | 10.20 | 0.00 | - | - | 17 | 51.75% |
| PBF240119P00045000 | 2022-11-02 1:04PM EST | 2024-01-19 | 11.00 | 12.20 | 12.80 | 0.00 | - | 33 | 34 | 58.87% |
© 2022 Yahoo. All rights reserved.
