PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-04-15 10:51AM EDT | 40.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF240517C00041000 | 2024-03-19 3:03PM EDT | 41.00 | 15.98 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 229.98% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 256.10% |
| PBF240517C00045000 | 2024-04-30 3:34PM EDT | 45.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240517C00046000 | 2024-03-15 9:46AM EDT | 46.00 | 11.90 | 12.50 | 16.00 | 0.00 | - | 1 | 3 | 270.22% |
| PBF240517C00047000 | 2024-05-02 12:03PM EDT | 47.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240517C00048000 | 2024-04-30 3:45PM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF240517C00049000 | 2024-04-30 3:55PM EDT | 49.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240517C00050000 | 2024-05-02 1:14PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| PBF240517C00052500 | 2024-05-02 2:12PM EDT | 52.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PBF240517C00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| PBF240517C00057500 | 2024-05-02 10:46AM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PBF240517C00060000 | 2024-05-02 2:27PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PBF240517C00062500 | 2024-05-02 11:34AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| PBF240517C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PBF240517C00067500 | 2024-04-23 12:35PM EDT | 67.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.11% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 99.22% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.67% |
| PBF240517P00038000 | 2024-03-26 1:54PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 114.26% |
| PBF240517P00040000 | 2024-04-22 10:16AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240517P00041000 | 2024-05-01 11:01AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240517P00042000 | 2024-03-25 11:51AM EDT | 42.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 85.74% |
| PBF240517P00043000 | 2024-04-03 12:37PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PBF240517P00044000 | 2024-04-10 11:40AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240517P00045000 | 2024-05-02 12:40PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBF240517P00046000 | 2024-03-25 2:56PM EDT | 46.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 49.02% |
| PBF240517P00047000 | 2024-05-01 11:38AM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF240517P00048000 | 2024-04-30 1:19PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF240517P00049000 | 2024-05-01 11:38AM EDT | 49.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF240517P00050000 | 2024-05-02 12:42PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PBF240517P00052500 | 2024-05-02 12:42PM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.39% |
| PBF240517P00055000 | 2024-05-02 10:13AM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF240517P00057500 | 2024-05-02 10:48AM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF240517P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF240517P00062500 | 2024-04-29 3:02PM EDT | 62.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.