PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718C00033000 | 2024-02-08 11:18AM EDT | 33.00 | 23.40 | 20.10 | 20.90 | 0.00 | - | 1 | 6 | 0.00% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 38.73% |
| PBF250718C00038000 | 2024-02-06 12:23PM EDT | 38.00 | 18.40 | 17.00 | 17.80 | 0.00 | - | - | 11 | 0.00% |
| PBF250718C00042000 | 2024-02-14 11:07AM EDT | 42.00 | 17.30 | 19.90 | 22.10 | 0.00 | - | 1 | 24 | 52.68% |
| PBF250718C00045000 | 2024-04-26 3:08PM EDT | 45.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF250718C00047000 | 2024-02-12 11:31AM EDT | 47.00 | 15.60 | 15.80 | 17.00 | 0.00 | - | 5 | 376 | 46.95% |
| PBF250718C00050000 | 2024-04-05 12:39PM EDT | 50.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF250718C00055000 | 2024-04-08 11:18AM EDT | 55.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PBF250718C00060000 | 2024-04-26 2:41PM EDT | 60.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.78% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PBF250718C00065000 | 2024-04-05 2:19PM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| PBF250718C00067500 | 2024-04-03 1:34PM EDT | 67.50 | 10.59 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 3.13% |
| PBF250718C00070000 | 2024-04-03 1:51PM EDT | 70.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 43 | 69 | 3.13% |
| PBF250718C00075000 | 2024-04-03 1:51PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PBF250718C00080000 | 2024-04-03 10:15AM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF250718C00085000 | 2024-04-26 9:53AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 6.25% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718P00023000 | 2024-02-26 12:31PM EDT | 23.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 2 | 23 | 62.26% |
| PBF250718P00025000 | 2024-02-16 4:00PM EDT | 25.00 | 1.29 | 0.70 | 1.05 | 0.00 | - | 1 | 1 | 55.37% |
| PBF250718P00028000 | 2024-03-27 9:30AM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| PBF250718P00030000 | 2024-04-05 3:55PM EDT | 30.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF250718P00033000 | 2024-02-29 10:51AM EDT | 33.00 | 3.20 | 1.65 | 1.80 | 0.00 | - | 20 | 29 | 49.12% |
| PBF250718P00035000 | 2024-04-17 9:53AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PBF250718P00038000 | 2024-02-07 3:55PM EDT | 38.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | - | 3 | 55.25% |
| PBF250718P00040000 | 2024-04-22 9:47AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| PBF250718P00042000 | 2024-04-25 9:53AM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 150 | 6.25% |
| PBF250718P00045000 | 2024-04-15 9:48AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF250718P00047000 | 2024-04-24 9:50AM EDT | 47.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF250718P00050000 | 2024-04-26 12:06PM EDT | 50.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| PBF250718P00052500 | 2024-04-10 9:46AM EDT | 52.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| PBF250718P00055000 | 2024-04-26 12:06PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 1.56% |
| PBF250718P00057500 | 2024-04-15 9:47AM EDT | 57.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| PBF250718P00060000 | 2024-01-31 12:10PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| PBF250718P00062500 | 2024-04-18 9:48AM EDT | 62.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF250718P00065000 | 2024-02-13 12:09PM EDT | 65.00 | 17.40 | 15.70 | 16.20 | 0.00 | - | 8 | 33 | 46.06% |
| PBF250718P00080000 | 2024-04-01 10:19AM EDT | 80.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.