PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217C00025000 | 2023-01-05 3:56PM EST | 25.00 | 13.70 | 13.80 | 15.40 | 0.00 | - | - | 7 | 157.81% |
| PBF230217C00028000 | 2023-01-18 11:30AM EST | 28.00 | 12.50 | 10.80 | 12.40 | 0.00 | - | 3 | 19 | 125.39% |
| PBF230217C00029000 | 2023-01-09 12:21PM EST | 29.00 | 9.30 | 9.80 | 11.30 | 0.00 | - | 27 | 47 | 111.13% |
| PBF230217C00030000 | 2023-01-20 10:16AM EST | 30.00 | 11.40 | 8.90 | 10.50 | 0.00 | - | 9 | 38 | 112.11% |
| PBF230217C00031000 | 2023-02-02 12:55PM EST | 31.00 | 8.30 | 8.00 | 9.30 | -0.10 | -1.19% | 1 | 19 | 98.73% |
| PBF230217C00032000 | 2023-01-13 2:36PM EST | 32.00 | 8.70 | 6.90 | 8.40 | 0.00 | - | 6 | 52 | 88.87% |
| PBF230217C00033000 | 2023-01-25 11:51AM EST | 33.00 | 11.20 | 6.20 | 7.30 | 0.00 | - | 3 | 247 | 84.57% |
| PBF230217C00034000 | 2023-02-01 1:52PM EST | 34.00 | 5.70 | 5.40 | 6.20 | 0.00 | - | 8 | 261 | 76.95% |
| PBF230217C00035000 | 2023-02-01 2:11PM EST | 35.00 | 5.10 | 4.60 | 5.30 | 0.00 | - | 9 | 421 | 73.24% |
| PBF230217C00036000 | 2023-01-26 12:50PM EST | 36.00 | 8.50 | 3.70 | 4.60 | 0.00 | - | 7 | 144 | 70.02% |
| PBF230217C00037000 | 2023-02-02 1:03PM EST | 37.00 | 3.28 | 3.20 | 3.60 | -2.02 | -38.11% | 1 | 147 | 66.94% |
| PBF230217C00038000 | 2023-02-01 2:09PM EST | 38.00 | 2.90 | 2.55 | 2.85 | 0.00 | - | 2 | 256 | 63.67% |
| PBF230217C00039000 | 2023-02-02 12:42PM EST | 39.00 | 2.20 | 2.00 | 2.30 | -0.49 | -18.22% | 14 | 207 | 62.94% |
| PBF230217C00040000 | 2023-02-02 1:17PM EST | 40.00 | 1.85 | 1.50 | 1.80 | -0.30 | -13.95% | 1,023 | 474 | 61.43% |
| PBF230217C00041000 | 2023-02-02 12:57PM EST | 41.00 | 1.15 | 1.15 | 1.35 | -0.35 | -23.33% | 17 | 455 | 60.60% |
| PBF230217C00042000 | 2023-02-02 1:48PM EST | 42.00 | 0.92 | 0.85 | 1.05 | -0.23 | -20.00% | 1,036 | 3,001 | 60.74% |
| PBF230217C00043000 | 2023-02-01 3:17PM EST | 43.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 5 | 129 | 59.47% |
| PBF230217C00044000 | 2023-02-02 1:46PM EST | 44.00 | 0.46 | 0.35 | 0.55 | -0.34 | -42.50% | 2 | 264 | 57.62% |
| PBF230217C00045000 | 2023-02-02 1:48PM EST | 45.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 73 | 2,491 | 59.38% |
| PBF230217C00046000 | 2023-02-01 2:20PM EST | 46.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 39 | 58.01% |
| PBF230217C00047000 | 2023-02-02 12:36PM EST | 47.00 | 0.23 | 0.10 | 0.25 | +0.08 | +53.33% | 1,006 | 1,058 | 59.77% |
| PBF230217C00048000 | 2023-01-30 1:06PM EST | 48.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 28 | 21 | 60.35% |
| PBF230217C00049000 | 2023-01-30 11:23AM EST | 49.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 62.11% |
| PBF230217C00050000 | 2023-02-02 12:58PM EST | 50.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 7 | 1,171 | 63.28% |
| PBF230217C00055000 | 2023-02-02 10:20AM EST | 55.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 117 | 77.34% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217P00025000 | 2023-01-13 10:36AM EST | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 94.53% |
| PBF230217P00028000 | 2023-01-24 9:35AM EST | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 199 | 81.25% |
| PBF230217P00029000 | 2023-01-19 2:17PM EST | 29.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 78.91% |
| PBF230217P00030000 | 2023-01-30 3:18PM EST | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 71 | 78.91% |
| PBF230217P00031000 | 2023-02-02 11:29AM EST | 31.00 | 0.17 | 0.10 | 0.20 | -0.20 | -54.05% | 1 | 2 | 73.63% |
| PBF230217P00032000 | 2023-01-30 1:32PM EST | 32.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 70.31% |
| PBF230217P00033000 | 2023-02-01 1:03PM EST | 33.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 7 | 23 | 67.48% |
| PBF230217P00034000 | 2023-02-01 12:01PM EST | 34.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 216 | 206 | 67.48% |
| PBF230217P00035000 | 2023-02-01 11:50AM EST | 35.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 6 | 217 | 65.14% |
| PBF230217P00036000 | 2023-02-02 12:09PM EST | 36.00 | 0.70 | 0.70 | 0.90 | +0.03 | +4.48% | 4 | 69 | 63.87% |
| PBF230217P00037000 | 2023-02-02 12:15PM EST | 37.00 | 1.00 | 0.95 | 1.15 | +0.10 | +11.11% | 34 | 176 | 61.43% |
| PBF230217P00038000 | 2023-02-02 12:13PM EST | 38.00 | 1.38 | 1.30 | 1.50 | +0.33 | +31.43% | 7 | 137 | 60.16% |
| PBF230217P00039000 | 2023-02-02 10:00AM EST | 39.00 | 2.15 | 1.75 | 1.90 | +0.65 | +43.33% | 3 | 993 | 58.79% |
| PBF230217P00040000 | 2023-02-02 9:51AM EST | 40.00 | 2.40 | 2.25 | 2.40 | +0.40 | +20.00% | 63 | 415 | 57.28% |
| PBF230217P00041000 | 2023-02-02 11:57AM EST | 41.00 | 2.75 | 2.80 | 3.10 | +0.27 | +10.89% | 40 | 1,900 | 57.08% |
| PBF230217P00042000 | 2023-02-02 9:44AM EST | 42.00 | 3.50 | 3.50 | 3.80 | +1.35 | +62.79% | 1 | 233 | 56.93% |
| PBF230217P00043000 | 2023-02-02 1:21PM EST | 43.00 | 4.20 | 4.20 | 4.50 | -0.50 | -10.64% | 2 | 271 | 54.10% |
| PBF230217P00044000 | 2023-02-02 12:54PM EST | 44.00 | 5.20 | 4.90 | 5.50 | +0.70 | +15.56% | 1 | 139 | 54.79% |
| PBF230217P00045000 | 2023-01-30 3:22PM EST | 45.00 | 4.60 | 5.80 | 6.40 | 0.00 | - | 26 | 253 | 56.15% |
| PBF230217P00046000 | 2023-01-27 11:50AM EST | 46.00 | 3.30 | 6.70 | 7.20 | 0.00 | - | 2 | 3 | 51.66% |
| PBF230217P00047000 | 2023-01-31 10:10AM EST | 47.00 | 6.30 | 7.50 | 8.40 | 0.00 | - | 32 | 166 | 56.84% |
| PBF230217P00048000 | 2023-01-30 10:18AM EST | 48.00 | 6.10 | 8.50 | 9.50 | 0.00 | - | 7 | 21 | 66.11% |
| PBF230217P00049000 | 2023-01-25 11:18AM EST | 49.00 | 5.60 | 9.50 | 10.20 | 0.00 | - | - | 7 | 53.13% |
| PBF230217P00050000 | 2023-01-25 11:58AM EST | 50.00 | 6.70 | 10.30 | 11.40 | 0.00 | - | - | 38 | 57.03% |
| PBF230217P00055000 | 2023-01-25 2:24PM EST | 55.00 | 10.90 | 15.30 | 16.60 | 0.00 | - | - | 0 | 91.99% |
| PBF230217P00060000 | 2023-01-27 9:48AM EST | 60.00 | 15.20 | 20.30 | 21.50 | 0.00 | - | 3 | 0 | 102.34% |
© 2023 Yahoo. All rights reserved.
