PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621C00050000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.20 | +1.10 | +57.89% | 73 | 183 | 38.21% |
| PBF240719C00050000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 4.04 | 3.90 | 4.10 | +1.46 | +56.59% | 6 | 357 | 39.45% |
| PBF240920C00050000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.70 | +1.20 | +27.27% | 25 | 66 | 41.55% |
| PBF241220C00050000 | 2024-05-17 10:44AM EDT | 2024-12-20 | 6.85 | 7.20 | 7.40 | +0.85 | +14.17% | 20 | 13 | 42.73% |
| PBF250117C00050000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 7.92 | 7.70 | 7.90 | +1.82 | +29.84% | 13 | 898 | 43.29% |
| PBF250718C00050000 | 2024-05-06 10:23AM EDT | 2025-07-18 | 10.80 | 9.60 | 10.50 | 0.00 | - | 2 | 271 | 44.96% |
| PBF260116C00050000 | 2024-05-13 10:55AM EDT | 2026-01-16 | 10.50 | 12.10 | 12.50 | 0.00 | - | 10 | 82 | 45.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621P00050000 | 2024-05-17 2:57PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.50 | -1.10 | -44.00% | 16 | 366 | 34.42% |
| PBF240719P00050000 | 2024-05-10 11:04AM EDT | 2024-07-19 | 3.50 | 2.00 | 2.15 | 0.00 | - | 5 | 220 | 33.62% |
| PBF240920P00050000 | 2024-05-17 11:27AM EDT | 2024-09-20 | 3.80 | 3.40 | 3.50 | -0.70 | -15.56% | 2 | 126 | 35.34% |
| PBF241220P00050000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 6.20 | 4.80 | 5.00 | 0.00 | - | 5 | 15 | 36.69% |
| PBF250117P00050000 | 2024-05-17 9:44AM EDT | 2025-01-17 | 5.70 | 5.00 | 5.30 | -0.80 | -12.31% | 1 | 223 | 36.37% |
| PBF250718P00050000 | 2024-04-26 12:06PM EDT | 2025-07-18 | 6.40 | 6.90 | 7.10 | 0.00 | - | 1 | 103 | 35.93% |
| PBF260116P00050000 | 2024-04-09 3:11PM EDT | 2026-01-16 | 7.61 | 7.00 | 10.00 | 0.00 | - | 5 | 36 | 41.51% |
© 2024 Yahoo. All rights reserved.