PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816C00045000 | 2024-07-26 1:46PM EDT | 2024-08-16 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 21 | 703 | 47.17% |
| PBF240920C00045000 | 2024-07-26 2:20PM EDT | 2024-09-20 | 1.17 | 1.10 | 1.20 | -0.09 | -7.14% | 50 | 134 | 43.92% |
| PBF241115C00045000 | 2024-07-25 3:16PM EDT | 2024-11-15 | 2.40 | 2.15 | 2.35 | 0.00 | - | 25 | 152 | 45.04% |
| PBF241220C00045000 | 2024-07-25 3:55PM EDT | 2024-12-20 | 2.75 | 2.70 | 2.85 | 0.00 | - | 71 | 152 | 44.39% |
| PBF250117C00045000 | 2024-07-26 11:49AM EDT | 2025-01-17 | 2.95 | 3.10 | 3.30 | +0.05 | +1.72% | 9 | 224 | 44.79% |
| PBF250221C00045000 | 2024-07-18 10:32AM EDT | 2025-02-21 | 3.20 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 45.02% |
| PBF250321C00045000 | 2024-07-22 11:35AM EDT | 2025-03-21 | 2.89 | 3.80 | 4.10 | 0.00 | - | 1 | 12 | 44.61% |
| PBF250620C00045000 | 2024-07-25 12:27PM EDT | 2025-06-20 | 4.80 | 4.70 | 6.90 | 0.00 | - | - | - | 56.24% |
| PBF250718C00045000 | 2024-07-19 9:35AM EDT | 2025-07-18 | 3.86 | 5.00 | 5.30 | 0.00 | - | 1 | 59 | 43.96% |
| PBF260116C00045000 | 2024-07-25 2:41PM EDT | 2026-01-16 | 6.85 | 6.60 | 6.90 | 0.00 | - | 2 | 254 | 43.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816P00045000 | 2024-07-25 10:12AM EDT | 2024-08-16 | 5.18 | 4.90 | 5.20 | -0.99 | -16.05% | 50 | 129 | 54.69% |
| PBF240920P00045000 | 2024-07-26 10:17AM EDT | 2024-09-20 | 5.90 | 4.40 | 7.60 | -0.60 | -9.23% | 4 | 185 | 75.32% |
| PBF241115P00045000 | 2024-07-24 10:17AM EDT | 2024-11-15 | 6.58 | 6.40 | 6.70 | -1.92 | -22.59% | 50 | 28 | 42.82% |
| PBF241220P00045000 | 2024-07-23 11:45AM EDT | 2024-12-20 | 8.40 | 6.80 | 7.10 | 0.00 | - | 3 | 161 | 41.48% |
| PBF250117P00045000 | 2024-07-22 1:16PM EDT | 2025-01-17 | 8.35 | 7.10 | 7.30 | 0.00 | - | 75 | 704 | 39.87% |
| PBF250221P00045000 | 2024-07-15 10:22AM EDT | 2025-02-21 | 7.60 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 39.75% |
| PBF250718P00045000 | 2024-07-26 10:41AM EDT | 2025-07-18 | 9.20 | 8.60 | 8.90 | +0.50 | +5.75% | 1 | 83 | 38.09% |
| PBF260116P00045000 | 2024-07-23 11:25AM EDT | 2026-01-16 | 11.20 | 9.80 | 10.20 | 0.00 | - | 13 | 81 | 37.65% |
© 2024 Yahoo. All rights reserved.