PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| PBF240920C00035000 | 2024-02-21 11:46AM EDT | 35.00 | 14.19 | 20.90 | 22.60 | 0.00 | - | 3 | 14 | 62.84% |
| PBF240920C00038000 | 2024-01-18 1:31PM EDT | 38.00 | 8.00 | 11.90 | 12.90 | 0.00 | - | 5 | 5 | 0.00% |
| PBF240920C00039000 | 2024-04-29 12:32PM EDT | 39.00 | 19.66 | 18.00 | 19.80 | 0.00 | - | 5 | 14 | 67.31% |
| PBF240920C00040000 | 2024-04-18 3:42PM EDT | 40.00 | 16.85 | 17.20 | 19.20 | 0.00 | - | 3 | 25 | 67.63% |
| PBF240920C00041000 | 2024-04-29 12:26PM EDT | 41.00 | 17.70 | 16.50 | 17.90 | 0.00 | - | 5 | 13 | 64.31% |
| PBF240920C00042000 | 2024-04-22 11:59AM EDT | 42.00 | 16.40 | 15.90 | 16.70 | 0.00 | - | 10 | 25 | 62.16% |
| PBF240920C00043000 | 2024-04-25 10:27AM EDT | 43.00 | 15.30 | 14.80 | 15.50 | 0.00 | - | 2 | 5 | 57.32% |
| PBF240920C00044000 | 2024-04-19 12:26PM EDT | 44.00 | 13.22 | 13.70 | 15.30 | 0.00 | - | 10 | 48 | 57.76% |
| PBF240920C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 12.93 | 12.80 | 14.10 | 0.00 | - | 1 | 22 | 54.07% |
| PBF240920C00046000 | 2024-04-15 12:38PM EDT | 46.00 | 15.30 | 12.60 | 13.20 | 0.00 | - | 2 | 37 | 55.15% |
| PBF240920C00047000 | 2024-04-18 9:57AM EDT | 47.00 | 12.20 | 10.50 | 12.40 | 0.00 | - | 1 | 13 | 56.37% |
| PBF240920C00048000 | 2024-04-17 2:05PM EDT | 48.00 | 12.60 | 10.30 | 11.50 | 0.00 | - | 1 | 48 | 53.86% |
| PBF240920C00049000 | 2024-04-29 10:30AM EDT | 49.00 | 11.50 | 10.10 | 12.30 | 0.00 | - | 1 | 41 | 56.32% |
| PBF240920C00050000 | 2024-04-24 3:12PM EDT | 50.00 | 10.20 | 9.80 | 10.20 | 0.00 | - | 3 | 37 | 51.17% |
| PBF240920C00052500 | 2024-04-23 9:32AM EDT | 52.50 | 8.20 | 8.30 | 8.70 | 0.00 | - | 1 | 19 | 50.04% |
| PBF240920C00055000 | 2024-04-23 11:01AM EDT | 55.00 | 6.90 | 6.90 | 7.20 | 0.00 | - | 1 | 169 | 49.37% |
| PBF240920C00057500 | 2024-04-17 9:32AM EDT | 57.50 | 7.00 | 5.70 | 6.10 | 0.00 | - | 2 | 20 | 49.15% |
| PBF240920C00060000 | 2024-04-26 1:13PM EDT | 60.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 10 | 300 | 47.94% |
| PBF240920C00062500 | 2024-04-17 3:01PM EDT | 62.50 | 4.70 | 3.80 | 4.20 | 0.00 | - | 2 | 9 | 47.96% |
| PBF240920C00065000 | 2024-04-23 10:28AM EDT | 65.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 10 | 244 | 46.35% |
| PBF240920C00067500 | 2024-04-26 10:46AM EDT | 67.50 | 2.70 | 2.45 | 2.70 | 0.00 | - | 3 | 16 | 46.14% |
| PBF240920C00070000 | 2024-04-15 3:39PM EDT | 70.00 | 3.24 | 2.00 | 2.20 | 0.00 | - | 5 | 174 | 46.00% |
| PBF240920C00075000 | 2024-04-26 3:29PM EDT | 75.00 | 1.55 | 1.25 | 1.40 | 0.00 | - | 27 | 103 | 45.28% |
| PBF240920C00080000 | 2024-04-15 3:47PM EDT | 80.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 10 | 28 | 45.09% |
| PBF240920C00085000 | 2024-04-11 10:05AM EDT | 85.00 | 1.20 | 0.45 | 0.60 | 0.00 | - | 10 | 45 | 45.44% |
| PBF240920C00090000 | 2024-04-23 10:20AM EDT | 90.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | - | 1 | 51.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 61.72% |
| PBF240920P00030000 | 2024-03-04 2:50PM EDT | 30.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 1,047 | 64.60% |
| PBF240920P00034000 | 2024-04-10 10:38AM EDT | 34.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 2 | 30 | 52.73% |
| PBF240920P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 57.81% |
| PBF240920P00036000 | 2024-03-13 3:24PM EDT | 36.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 1 | 49.51% |
| PBF240920P00039000 | 2024-01-30 10:52AM EDT | 39.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | - | 36 | 71.19% |
| PBF240920P00040000 | 2024-04-25 11:22AM EDT | 40.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 45.26% |
| PBF240920P00041000 | 2024-03-15 10:09AM EDT | 41.00 | 1.27 | 0.80 | 0.90 | 0.00 | - | 1 | 21 | 44.29% |
| PBF240920P00042000 | 2024-04-16 1:31PM EDT | 42.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 18 | 19 | 43.90% |
| PBF240920P00043000 | 2024-04-05 10:29AM EDT | 43.00 | 1.04 | 1.05 | 1.20 | 0.00 | - | 1 | 18 | 43.26% |
| PBF240920P00044000 | 2024-03-08 4:38PM EDT | 44.00 | 3.40 | 1.05 | 1.15 | 0.00 | - | 17 | 17 | 39.99% |
| PBF240920P00045000 | 2024-04-23 1:09PM EDT | 45.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 60 | 65 | 41.46% |
| PBF240920P00046000 | 2024-04-08 10:07AM EDT | 46.00 | 1.55 | 1.60 | 2.35 | 0.00 | - | 2 | 69 | 47.44% |
| PBF240920P00047000 | 2024-04-23 11:09AM EDT | 47.00 | 2.15 | 1.65 | 1.95 | 0.00 | - | 1 | 8 | 40.54% |
| PBF240920P00048000 | 2024-04-17 9:58AM EDT | 48.00 | 2.30 | 2.05 | 2.20 | 0.00 | - | 4 | 37 | 40.00% |
| PBF240920P00049000 | 2024-04-22 10:54AM EDT | 49.00 | 2.70 | 2.20 | 2.50 | 0.00 | - | 3 | 121 | 39.70% |
| PBF240920P00050000 | 2024-04-22 11:35AM EDT | 50.00 | 3.06 | 2.60 | 2.80 | 0.00 | - | 4 | 113 | 39.17% |
| PBF240920P00052500 | 2024-04-22 12:48PM EDT | 52.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | 7 | 15 | 38.92% |
| PBF240920P00055000 | 2024-04-22 12:47PM EDT | 55.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 15 | 297 | 38.03% |
| PBF240920P00057500 | 2024-04-23 12:32PM EDT | 57.50 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 6 | 37.27% |
| PBF240920P00060000 | 2024-04-23 12:32PM EDT | 60.00 | 7.40 | 7.30 | 7.60 | 0.00 | - | 3 | 118 | 35.93% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 8.60 | 9.00 | 0.00 | - | 1 | 66 | 33.15% |
| PBF240920P00065000 | 2024-04-22 11:08AM EDT | 65.00 | 11.00 | 10.50 | 11.00 | 0.00 | - | 1 | 97 | 33.75% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 12.50 | 13.10 | 0.00 | - | 3 | 3 | 34.23% |
| PBF240920P00075000 | 2024-04-10 10:08AM EDT | 75.00 | 17.10 | 18.70 | 19.30 | 0.00 | - | 1 | 47 | 21.49% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 23.20 | 24.40 | 0.00 | - | 3 | 3 | 30.37% |
© 2024 Yahoo. All rights reserved.