PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021C00019000 | 2022-09-15 12:42PM EDT | 19.00 | 9.90 | 19.60 | 20.30 | 0.00 | - | 9 | 11 | 160.94% |
| PBF221021C00023000 | 2022-09-19 3:52PM EDT | 23.00 | 6.03 | 15.70 | 16.30 | 0.00 | - | 335 | 97 | 132.42% |
| PBF221021C00025000 | 2022-09-28 12:20PM EDT | 25.00 | 10.00 | 13.80 | 14.40 | 0.00 | - | - | 1 | 128.13% |
| PBF221021C00026000 | 2022-09-12 9:30AM EDT | 26.00 | 8.85 | 12.60 | 13.40 | 0.00 | - | - | 1 | 105.47% |
| PBF221021C00027000 | 2022-09-28 3:46PM EDT | 27.00 | 8.90 | 11.80 | 12.40 | 0.00 | - | 1 | 134 | 109.38% |
| PBF221021C00028000 | 2022-09-22 11:24AM EDT | 28.00 | 4.70 | 10.80 | 11.50 | 0.00 | - | 11 | 23 | 105.27% |
| PBF221021C00029000 | 2022-09-30 9:43AM EDT | 29.00 | 5.80 | 9.90 | 10.50 | 0.00 | - | 1 | 53 | 100.39% |
| PBF221021C00030000 | 2022-10-04 12:58PM EDT | 30.00 | 9.30 | 9.00 | 9.50 | +2.20 | +30.99% | 4 | 1,681 | 94.92% |
| PBF221021C00031000 | 2022-10-03 3:30PM EDT | 31.00 | 6.50 | 8.10 | 8.70 | 0.00 | - | 7 | 97 | 95.12% |
| PBF221021C00032000 | 2022-10-04 3:19PM EDT | 32.00 | 7.35 | 7.20 | 7.70 | +2.14 | +41.07% | 3 | 114 | 88.09% |
| PBF221021C00033000 | 2022-10-04 3:36PM EDT | 33.00 | 6.50 | 6.40 | 6.80 | +1.72 | +35.98% | 6 | 66 | 85.55% |
| PBF221021C00034000 | 2022-10-04 1:01PM EDT | 34.00 | 5.89 | 5.50 | 6.00 | +2.39 | +68.29% | 13 | 91 | 81.64% |
| PBF221021C00035000 | 2022-10-04 3:25PM EDT | 35.00 | 4.93 | 4.80 | 5.10 | +1.63 | +49.39% | 151 | 918 | 78.52% |
| PBF221021C00036000 | 2022-10-04 3:19PM EDT | 36.00 | 4.20 | 4.10 | 4.50 | +1.70 | +68.00% | 13 | 607 | 79.10% |
| PBF221021C00037000 | 2022-10-04 3:25PM EDT | 37.00 | 3.48 | 3.40 | 3.70 | +1.03 | +42.04% | 210 | 338 | 74.61% |
| PBF221021C00038000 | 2022-10-04 3:56PM EDT | 38.00 | 2.95 | 2.85 | 3.10 | +0.95 | +47.50% | 47 | 244 | 73.97% |
| PBF221021C00039000 | 2022-10-04 2:14PM EDT | 39.00 | 2.20 | 2.30 | 2.50 | +0.67 | +43.79% | 14 | 399 | 71.53% |
| PBF221021C00040000 | 2022-10-04 3:59PM EDT | 40.00 | 1.98 | 1.90 | 2.10 | +0.83 | +72.17% | 1,529 | 1,397 | 72.36% |
| PBF221021C00041000 | 2022-10-04 3:53PM EDT | 41.00 | 1.56 | 1.50 | 1.65 | +0.61 | +64.21% | 7 | 49 | 70.65% |
| PBF221021C00042000 | 2022-10-04 3:59PM EDT | 42.00 | 1.18 | 1.15 | 1.35 | +0.68 | +136.00% | 217 | 86 | 70.22% |
| PBF221021C00043000 | 2022-10-04 3:53PM EDT | 43.00 | 0.95 | 0.90 | 1.05 | +0.37 | +63.79% | 31 | 291 | 69.63% |
| PBF221021C00044000 | 2022-10-04 2:59PM EDT | 44.00 | 0.70 | 0.65 | 0.95 | +0.30 | +75.00% | 44 | 6 | 70.95% |
| PBF221021C00045000 | 2022-10-04 1:03PM EDT | 45.00 | 0.65 | 0.50 | 0.75 | +0.20 | +44.44% | 4 | 14 | 70.90% |
| PBF221021C00046000 | 2022-10-03 3:35PM EDT | 46.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | 7 | 24 | 69.24% |
| PBF221021C00048000 | 2022-09-28 3:57PM EDT | 48.00 | 0.21 | 0.20 | 0.35 | +0.06 | +40.00% | 1 | 3 | 70.31% |
| PBF221021C00049000 | 2022-10-04 3:59PM EDT | 49.00 | 0.23 | 0.15 | 0.30 | +0.10 | +76.92% | 102 | 2 | 71.68% |
| PBF221021C00050000 | 2022-08-22 11:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| PBF221021C00055000 | 2022-08-24 10:13AM EDT | 55.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 94.73% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221021P00019000 | 2022-10-04 12:38PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 43 | 135.94% |
| PBF221021P00020000 | 2022-09-28 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 146 | 172.27% |
| PBF221021P00021000 | 2022-10-04 1:50PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 1 | 17 | 145.70% |
| PBF221021P00022000 | 2022-09-30 12:40PM EDT | 22.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 11 | 129.69% |
| PBF221021P00023000 | 2022-09-22 10:31AM EDT | 23.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 126.56% |
| PBF221021P00024000 | 2022-10-03 3:16PM EDT | 24.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 117.58% |
| PBF221021P00025000 | 2022-10-04 3:40PM EDT | 25.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 80 | 1,654 | 113.28% |
| PBF221021P00026000 | 2022-10-03 3:16PM EDT | 26.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 1 | 68 | 118.16% |
| PBF221021P00027000 | 2022-10-04 10:39AM EDT | 27.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 5 | 47 | 106.06% |
| PBF221021P00028000 | 2022-10-04 1:39PM EDT | 28.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 26 | 97 | 97.27% |
| PBF221021P00029000 | 2022-10-04 1:44PM EDT | 29.00 | 0.25 | 0.15 | 0.30 | -0.55 | -68.75% | 4 | 34 | 91.21% |
| PBF221021P00030000 | 2022-10-04 12:38PM EDT | 30.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 3 | 188 | 89.06% |
| PBF221021P00031000 | 2022-10-03 2:36PM EDT | 31.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 3 | 38 | 85.55% |
| PBF221021P00032000 | 2022-10-04 3:41PM EDT | 32.00 | 0.50 | 0.45 | 0.55 | -0.43 | -46.24% | 4 | 117 | 83.79% |
| PBF221021P00033000 | 2022-10-04 1:34PM EDT | 33.00 | 0.67 | 0.50 | 0.65 | -0.43 | -39.09% | 13 | 38 | 78.13% |
| PBF221021P00034000 | 2022-10-04 1:33PM EDT | 34.00 | 0.90 | 0.65 | 0.85 | -0.45 | -33.33% | 2 | 27 | 76.22% |
| PBF221021P00035000 | 2022-10-04 3:54PM EDT | 35.00 | 0.95 | 0.75 | 1.15 | -0.75 | -44.12% | 9 | 21 | 73.68% |
| PBF221021P00036000 | 2022-10-04 1:39PM EDT | 36.00 | 1.55 | 1.10 | 1.35 | -0.89 | -36.48% | 4 | 25 | 72.22% |
| PBF221021P00037000 | 2022-10-04 1:51PM EDT | 37.00 | 1.85 | 1.45 | 1.75 | -4.50 | -70.87% | 10 | 11 | 72.12% |
| PBF221021P00038000 | 2022-10-04 3:49PM EDT | 38.00 | 1.99 | 1.85 | 2.10 | -1.41 | -41.47% | 16 | 13 | 70.12% |
| PBF221021P00039000 | 2022-10-04 1:54PM EDT | 39.00 | 2.85 | 2.35 | 2.60 | -1.75 | -38.04% | 10 | 3 | 69.92% |
| PBF221021P00040000 | 2022-09-29 11:18AM EDT | 40.00 | 6.30 | 2.90 | 3.20 | 0.00 | - | 50 | 50 | 70.02% |
| PBF221021P00045000 | 2022-08-29 3:59PM EDT | 45.00 | 9.50 | 9.70 | 10.20 | 0.00 | - | 2 | 2 | 174.32% |
© 2022 Yahoo. All rights reserved.
