PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-04-11 10:37AM EDT | 15.00 | 44.46 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 160.74% |
| PBF250117C00020000 | 2024-04-16 11:01AM EDT | 20.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 0.00% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 0.00% |
| PBF250117C00030000 | 2024-03-20 3:59PM EDT | 30.00 | 28.41 | 26.40 | 29.50 | 0.00 | - | 2 | 55 | 69.82% |
| PBF250117C00032000 | 2024-04-17 12:36PM EDT | 32.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 22.80 | 26.30 | 0.00 | - | 2 | 71 | 57.20% |
| PBF250117C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 20.50 | 22.50 | 26.70 | 0.00 | - | 1 | 61 | 71.95% |
| PBF250117C00040000 | 2024-04-29 12:33PM EDT | 40.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PBF250117C00042000 | 2024-04-29 12:27PM EDT | 42.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF250117C00045000 | 2024-04-29 2:49PM EDT | 45.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF250117C00047000 | 2024-04-19 12:10PM EDT | 47.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PBF250117C00050000 | 2024-04-18 2:28PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF250117C00052500 | 2024-04-19 10:38AM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF250117C00055000 | 2024-04-19 10:38AM EDT | 55.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF250117C00057500 | 2024-04-18 9:40AM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF250117C00060000 | 2024-04-18 1:08PM EDT | 60.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PBF250117C00062500 | 2024-04-23 3:43PM EDT | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PBF250117C00065000 | 2024-04-11 3:07PM EDT | 65.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PBF250117C00067500 | 2024-04-08 1:53PM EDT | 67.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF250117C00070000 | 2024-04-18 11:52AM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF250117C00075000 | 2024-04-22 10:17AM EDT | 75.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PBF250117C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBF250117C00085000 | 2024-04-22 10:17AM EDT | 85.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2023-11-10 12:12PM EDT | 15.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 120 | 106.98% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 73.24% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 74.61% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 85.06% |
| PBF250117P00025000 | 2024-02-28 2:43PM EDT | 25.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | 4 | 40 | 60.25% |
| PBF250117P00028000 | 2024-02-22 10:31AM EDT | 28.00 | 1.25 | 0.25 | 0.90 | 0.00 | - | 2 | 131 | 57.42% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 34 | 50.44% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 51.12% |
| PBF250117P00035000 | 2024-04-15 1:21PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF250117P00040000 | 2024-04-02 10:12AM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF250117P00042000 | 2024-04-15 9:58AM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PBF250117P00045000 | 2024-04-10 9:51AM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PBF250117P00047000 | 2024-03-21 9:42AM EDT | 47.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 15 | 72 | 47.42% |
| PBF250117P00050000 | 2024-03-28 11:47AM EDT | 50.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 3 | 214 | 42.51% |
| PBF250117P00055000 | 2024-04-17 11:00AM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| PBF250117P00057500 | 2024-04-26 2:20PM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| PBF250117P00060000 | 2024-04-11 3:08PM EDT | 60.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 62.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF250117P00065000 | 2024-01-26 2:49PM EDT | 65.00 | 18.90 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 72.96% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 39.64% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.