PBF - PBF Energy Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00010000 | 2022-03-14 10:26AM EDT | 10.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00015000 | 2023-03-14 9:31AM EDT | 15.00 | 27.30 | 24.50 | 25.70 | 0.00 | - | 1 | 11 | 724.41% |
| PBF230616C00017000 | 2023-01-06 12:26PM EDT | 17.00 | 23.31 | 22.30 | 23.30 | 0.00 | - | 20 | 20 | 615.23% |
| PBF230616C00020000 | 2023-04-27 10:25AM EDT | 20.00 | 14.60 | 18.60 | 19.40 | 0.00 | - | 1 | 1 | 454.30% |
| PBF230616C00022000 | 2022-09-28 9:36AM EDT | 22.00 | 14.20 | 24.70 | 27.30 | 0.00 | - | 4 | 4 | 1,024.61% |
| PBF230616C00025000 | 2023-05-19 12:49PM EDT | 25.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| PBF230616C00027000 | 2023-05-09 1:30PM EDT | 27.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616C00029000 | 2023-05-08 12:05PM EDT | 29.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 0.00% |
| PBF230616C00030000 | 2023-06-01 10:16AM EDT | 30.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 0.00% |
| PBF230616C00031000 | 2023-05-25 1:07PM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| PBF230616C00032000 | 2023-06-01 10:08AM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 260 | 0.00% |
| PBF230616C00033000 | 2023-06-02 10:51AM EDT | 33.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| PBF230616C00034000 | 2023-05-26 2:13PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 151 | 390 | 0.00% |
| PBF230616C00035000 | 2023-06-05 11:08AM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF230616C00036000 | 2023-05-31 2:55PM EDT | 36.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| PBF230616C00037000 | 2023-06-05 2:41PM EDT | 37.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PBF230616C00038000 | 2023-06-05 3:51PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 427 | 6.25% |
| PBF230616C00039000 | 2023-06-05 3:08PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 12.50% |
| PBF230616C00040000 | 2023-06-05 1:28PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 5,817 | 12.50% |
| PBF230616C00041000 | 2023-06-02 3:01PM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 562 | 12.50% |
| PBF230616C00042000 | 2023-06-05 3:50PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 352 | 25.00% |
| PBF230616C00043000 | 2023-06-05 10:19AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 25.00% |
| PBF230616C00044000 | 2023-05-30 9:58AM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 172 | 1,309 | 25.00% |
| PBF230616C00045000 | 2023-06-05 10:06AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 25.00% |
| PBF230616C00046000 | 2023-06-02 11:03AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 25.00% |
| PBF230616C00047000 | 2023-05-25 3:52PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,160 | 25.00% |
| PBF230616C00048000 | 2023-05-31 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF230616C00049000 | 2023-04-26 10:24AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 112 | 90.63% |
| PBF230616C00050000 | 2023-05-24 12:54PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,385 | 50.00% |
| PBF230616C00055000 | 2023-05-09 10:07AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,544 | 50.00% |
| PBF230616C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 50.00% |
| PBF230616C00065000 | 2023-03-20 2:57PM EDT | 65.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 280 | 156.25% |
| PBF230616C00070000 | 2023-04-25 11:13AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 163.28% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00003000 | 2022-02-01 1:25PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| PBF230616P00005000 | 2022-02-01 1:25PM EDT | 5.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 12 | 1,397.66% |
| PBF230616P00008000 | 2022-07-19 11:41AM EDT | 8.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 0 | 546.88% |
| PBF230616P00010000 | 2023-01-09 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 112 | 356.25% |
| PBF230616P00013000 | 2023-02-17 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 385.16% |
| PBF230616P00015000 | 2022-12-16 4:29PM EDT | 15.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 320.70% |
| PBF230616P00020000 | 2023-05-03 10:12AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 113 | 150.00% |
| PBF230616P00022000 | 2023-05-05 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 103 | 140.63% |
| PBF230616P00025000 | 2023-05-31 9:30AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 474 | 50.00% |
| PBF230616P00027000 | 2023-06-01 3:51PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| PBF230616P00029000 | 2023-06-01 10:12AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF230616P00030000 | 2023-06-05 12:58PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 426 | 25.00% |
| PBF230616P00031000 | 2023-06-02 3:53PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 25.00% |
| PBF230616P00032000 | 2023-06-05 2:00PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 94 | 520 | 25.00% |
| PBF230616P00033000 | 2023-06-05 3:47PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 381 | 12.50% |
| PBF230616P00034000 | 2023-06-05 1:57PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 65 | 2,975 | 12.50% |
| PBF230616P00035000 | 2023-06-05 3:12PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 1,240 | 6.25% |
| PBF230616P00036000 | 2023-06-05 3:08PM EDT | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,022 | 1.56% |
| PBF230616P00037000 | 2023-06-05 10:10AM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| PBF230616P00038000 | 2023-06-02 1:11PM EDT | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230616P00039000 | 2023-06-02 3:55PM EDT | 39.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 0.00% |
| PBF230616P00040000 | 2023-06-02 12:26PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 885 | 0.00% |
| PBF230616P00041000 | 2023-05-31 1:02PM EDT | 41.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| PBF230616P00042000 | 2023-05-26 12:31PM EDT | 42.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| PBF230616P00043000 | 2023-05-30 12:35PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PBF230616P00044000 | 2023-05-17 12:32PM EDT | 44.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| PBF230616P00045000 | 2023-06-02 12:24PM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF230616P00046000 | 2023-03-21 2:23PM EDT | 46.00 | 6.60 | 10.60 | 11.00 | 0.00 | - | 1 | 118 | 155.76% |
| PBF230616P00047000 | 2023-06-01 11:45AM EDT | 47.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF230616P00048000 | 2023-03-13 12:43PM EDT | 48.00 | 9.01 | 8.50 | 8.90 | 0.00 | - | 6 | 122 | 0.00% |
| PBF230616P00049000 | 2023-05-22 12:22PM EDT | 49.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF230616P00050000 | 2023-05-18 1:43PM EDT | 50.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PBF230616P00055000 | 2023-03-13 1:43PM EDT | 55.00 | 14.22 | 14.60 | 15.10 | 0.00 | - | 2 | 52 | 0.00% |
| PBF230616P00060000 | 2023-03-08 11:02AM EDT | 60.00 | 14.02 | 19.30 | 19.90 | 0.00 | - | 1 | 76 | 0.00% |
| PBF230616P00070000 | 2022-11-29 2:27PM EDT | 70.00 | 29.60 | 29.20 | 29.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.