PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-07-13 2:06PM EDT | 20.00 | 21.92 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 0.00% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 0.00% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 156.20% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 0.00% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 0.00% |
| PBF240719C00038000 | 2024-04-29 11:53AM EDT | 38.00 | 20.10 | 16.20 | 16.60 | 0.00 | - | 5 | 167 | 50.24% |
| PBF240719C00039000 | 2024-03-01 11:30AM EDT | 39.00 | 11.10 | 18.60 | 20.20 | 0.00 | - | 11 | 11 | 118.26% |
| PBF240719C00040000 | 2024-04-16 1:38PM EDT | 40.00 | 17.87 | 13.50 | 14.80 | 0.00 | - | 1 | 181 | 54.88% |
| PBF240719C00041000 | 2024-04-01 11:32AM EDT | 41.00 | 18.20 | 13.50 | 13.80 | 0.00 | - | - | 3 | 51.51% |
| PBF240719C00042000 | 2024-04-18 12:36PM EDT | 42.00 | 15.25 | 12.60 | 12.80 | +0.15 | +0.99% | 3 | 395 | 48.19% |
| PBF240719C00043000 | 2024-04-01 11:45AM EDT | 43.00 | 16.20 | 11.70 | 13.80 | 0.00 | - | 8 | 8 | 61.11% |
| PBF240719C00044000 | 2024-04-01 11:33AM EDT | 44.00 | 15.50 | 10.90 | 11.10 | 0.00 | - | 1 | 22 | 47.00% |
| PBF240719C00045000 | 2024-04-24 9:54AM EDT | 45.00 | 13.50 | 10.10 | 10.30 | 0.00 | - | 2 | 465 | 46.68% |
| PBF240719C00046000 | 2024-04-10 1:01PM EDT | 46.00 | 13.50 | 9.20 | 9.50 | 0.00 | - | 3 | 3 | 45.97% |
| PBF240719C00047000 | 2024-04-30 11:50AM EDT | 47.00 | 9.18 | 8.50 | 8.70 | -1.39 | -13.15% | 2 | 440 | 44.95% |
| PBF240719C00048000 | 2024-04-30 12:21PM EDT | 48.00 | 8.10 | 7.80 | 8.00 | -2.60 | -24.30% | 6 | 26 | 44.87% |
| PBF240719C00049000 | 2024-04-01 11:56AM EDT | 49.00 | 11.20 | 7.10 | 7.30 | 0.00 | - | 8 | 331 | 44.41% |
| PBF240719C00050000 | 2024-04-29 9:46AM EDT | 50.00 | 9.60 | 6.50 | 6.70 | 0.00 | - | 2 | 311 | 44.68% |
| PBF240719C00052500 | 2024-04-29 11:44AM EDT | 52.50 | 7.79 | 5.00 | 5.20 | 0.00 | - | 1 | 3 | 43.65% |
| PBF240719C00055000 | 2024-04-30 1:55PM EDT | 55.00 | 3.90 | 3.80 | 4.00 | -2.33 | -37.40% | 2 | 1,412 | 43.43% |
| PBF240719C00057500 | 2024-04-30 1:58PM EDT | 57.50 | 2.90 | 2.85 | 2.95 | -1.69 | -36.82% | 9 | 52 | 42.55% |
| PBF240719C00060000 | 2024-04-30 10:39AM EDT | 60.00 | 2.50 | 2.05 | 2.15 | -1.10 | -30.56% | 6 | 614 | 42.11% |
| PBF240719C00062500 | 2024-04-30 1:58PM EDT | 62.50 | 1.50 | 1.45 | 1.60 | -1.28 | -46.04% | 7 | 154 | 42.55% |
| PBF240719C00065000 | 2024-04-30 10:18AM EDT | 65.00 | 1.19 | 1.05 | 1.15 | -0.79 | -39.90% | 13 | 646 | 42.53% |
| PBF240719C00067500 | 2024-04-25 10:25AM EDT | 67.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 92 | 43.07% |
| PBF240719C00070000 | 2024-04-30 10:27AM EDT | 70.00 | 0.70 | 0.50 | 0.60 | -0.35 | -33.33% | 16 | 964 | 43.04% |
| PBF240719C00075000 | 2024-04-26 10:46AM EDT | 75.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 3 | 712 | 43.36% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 62.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 96.68% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 108.89% |
| PBF240719P00025000 | 2024-02-28 4:59PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 100.78% |
| PBF240719P00028000 | 2024-03-19 11:56AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 87.79% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 1,874 | 84.08% |
| PBF240719P00033000 | 2024-04-16 2:03PM EDT | 33.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 74.37% |
| PBF240719P00035000 | 2024-04-01 3:36PM EDT | 35.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 139 | 62.79% |
| PBF240719P00037000 | 2024-03-27 12:31PM EDT | 37.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 8 | 57.03% |
| PBF240719P00038000 | 2024-04-16 10:06AM EDT | 38.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 62 | 49.51% |
| PBF240719P00039000 | 2024-03-12 11:50AM EDT | 39.00 | 1.12 | 0.10 | 0.55 | 0.00 | - | - | 2 | 54.10% |
| PBF240719P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 20 | 1,106 | 46.78% |
| PBF240719P00041000 | 2024-03-13 9:44AM EDT | 41.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 11 | 52.20% |
| PBF240719P00042000 | 2024-04-03 11:18AM EDT | 42.00 | 0.41 | 0.50 | 0.60 | 0.00 | - | 4 | 937 | 45.61% |
| PBF240719P00043000 | 2024-04-18 3:50PM EDT | 43.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 10 | 42 | 44.51% |
| PBF240719P00044000 | 2024-04-16 10:06AM EDT | 44.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 69 | 44.04% |
| PBF240719P00045000 | 2024-04-22 11:15AM EDT | 45.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 2 | 870 | 43.21% |
| PBF240719P00046000 | 2024-04-26 9:58AM EDT | 46.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 10 | 16 | 43.56% |
| PBF240719P00047000 | 2024-04-22 10:25AM EDT | 47.00 | 1.15 | 1.35 | 1.45 | 0.00 | - | 2 | 359 | 42.70% |
| PBF240719P00048000 | 2024-04-26 1:36PM EDT | 48.00 | 1.05 | 1.60 | 1.70 | 0.00 | - | 2 | 53 | 42.16% |
| PBF240719P00049000 | 2024-04-25 10:38AM EDT | 49.00 | 1.45 | 1.90 | 2.00 | 0.00 | - | 6 | 151 | 41.85% |
| PBF240719P00050000 | 2024-04-29 10:02AM EDT | 50.00 | 1.37 | 2.25 | 2.35 | 0.00 | - | 100 | 221 | 41.70% |
| PBF240719P00052500 | 2024-04-30 10:19AM EDT | 52.50 | 2.70 | 3.20 | 3.40 | +0.20 | +8.00% | 2 | 217 | 41.43% |
| PBF240719P00055000 | 2024-04-26 10:06AM EDT | 55.00 | 3.50 | 4.50 | 4.70 | 0.00 | - | 6 | 496 | 41.28% |
| PBF240719P00057500 | 2024-04-30 10:21AM EDT | 57.50 | 5.30 | 6.00 | 6.20 | +0.60 | +12.77% | 2 | 83 | 40.85% |
| PBF240719P00060000 | 2024-04-25 3:34PM EDT | 60.00 | 5.70 | 7.80 | 8.00 | 0.00 | - | 21 | 530 | 41.38% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 7.00 | 9.70 | 9.90 | 0.00 | - | 18 | 61 | 41.11% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 11.80 | 12.00 | 0.00 | - | 33 | 53 | 41.58% |
| PBF240719P00067500 | 2024-04-29 10:00AM EDT | 67.50 | 10.90 | 14.00 | 15.10 | 0.00 | - | 4 | 10 | 54.81% |
| PBF240719P00070000 | 2024-04-02 10:27AM EDT | 70.00 | 12.00 | 16.20 | 16.60 | 0.00 | - | 14 | 33 | 44.58% |
| PBF240719P00075000 | 2024-04-09 12:35PM EDT | 75.00 | 16.70 | 21.00 | 22.10 | 0.00 | - | 29 | 79 | 51.51% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 145.09% |
© 2024 Yahoo. All rights reserved.