PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020C00055000 | 2023-09-28 3:21PM EDT | 2023-10-20 | 2.55 | 2.50 | 2.60 | +0.30 | +13.33% | 964 | 4,179 | 46.24% |
| PBF231117C00055000 | 2023-09-28 3:46PM EDT | 2023-11-17 | 4.10 | 4.00 | 4.20 | +0.14 | +3.54% | 32 | 254 | 50.39% |
| PBF231215C00055000 | 2023-09-28 1:48PM EDT | 2023-12-15 | 5.00 | 4.90 | 5.10 | +0.50 | +11.11% | 9 | 155 | 49.24% |
| PBF240119C00055000 | 2023-09-28 3:19PM EDT | 2024-01-19 | 6.03 | 5.90 | 6.10 | +0.62 | +11.46% | 2 | 1,965 | 49.15% |
| PBF240315C00055000 | 2023-09-28 3:17PM EDT | 2024-03-15 | 7.50 | 7.30 | 8.00 | +1.00 | +15.38% | 1 | 25 | 50.68% |
| PBF240419C00055000 | 2023-09-19 11:42AM EDT | 2024-04-19 | 6.90 | 8.00 | 8.40 | 0.00 | - | 5 | 85 | 50.77% |
| PBF240719C00055000 | 2023-09-27 12:08PM EDT | 2024-07-19 | 9.10 | 9.60 | 10.30 | 0.00 | - | 1 | 1,445 | 50.23% |
| PBF250117C00055000 | 2023-09-22 9:47AM EDT | 2025-01-17 | 12.66 | 12.80 | 13.10 | 0.00 | - | 6 | 112 | 51.85% |
| PBF260116C00055000 | 2023-09-28 12:11PM EDT | 2026-01-16 | 16.90 | 16.70 | 17.80 | +0.40 | +2.42% | 1 | 2 | 52.74% |
Putsfor20 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF231020P00055000 | 2023-09-28 2:39PM EDT | 2023-10-20 | 2.15 | 2.15 | 2.25 | -0.55 | -20.37% | 48 | 798 | 43.63% |
| PBF231117P00055000 | 2023-09-28 3:47PM EDT | 2023-11-17 | 3.60 | 3.50 | 3.70 | -0.60 | -14.29% | 19 | 158 | 46.83% |
| PBF231215P00055000 | 2023-09-27 1:02PM EDT | 2023-12-15 | 5.00 | 4.30 | 4.50 | 0.00 | - | 3 | 128 | 45.39% |
| PBF240119P00055000 | 2023-09-27 11:49AM EDT | 2024-01-19 | 5.80 | 5.00 | 5.30 | 0.00 | - | 26 | 70 | 44.30% |
| PBF240315P00055000 | 2023-08-09 1:49PM EDT | 2024-03-15 | 9.90 | 6.60 | 6.90 | 0.00 | - | - | 10 | 47.03% |
| PBF240419P00055000 | 2023-09-25 12:57PM EDT | 2024-04-19 | 7.30 | 6.70 | 7.20 | 0.00 | - | 10 | 92 | 44.67% |
| PBF240719P00055000 | 2023-09-26 11:21AM EDT | 2024-07-19 | 8.63 | 7.90 | 8.30 | 0.00 | - | 3 | 197 | 42.80% |
| PBF250117P00055000 | 2022-12-14 3:34PM EDT | 2025-01-17 | 24.18 | 18.50 | 23.50 | 0.00 | - | - | 1 | 87.51% |
© 2023 Yahoo. All rights reserved.
