PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time 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 | 2024-05-08 11:06AM EDT | 40.00 | 11.50 | 10.90 | 12.40 | 0.00 | - | 2 | 0 | 306.25% |
| PBF240517C00041000 | 2024-05-15 9:54AM EDT | 41.00 | 6.50 | 10.00 | 10.80 | 0.00 | - | 10 | 1 | 325.78% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 1,084.57% |
| PBF240517C00045000 | 2024-05-09 2:28PM EDT | 45.00 | 5.10 | 5.90 | 6.90 | 0.00 | - | 1 | 0 | 238.28% |
| PBF240517C00046000 | 2024-05-07 3:50PM EDT | 46.00 | 5.35 | 5.30 | 7.60 | 0.00 | - | 1 | 0 | 289.45% |
| PBF240517C00047000 | 2024-05-17 11:12AM EDT | 47.00 | 3.00 | 2.90 | 5.30 | +2.15 | +252.94% | 6 | 49 | 237.70% |
| PBF240517C00048000 | 2024-05-16 2:14PM EDT | 48.00 | 0.85 | 2.60 | 3.80 | 0.00 | - | 1 | 123 | 139.84% |
| PBF240517C00049000 | 2024-05-17 3:36PM EDT | 49.00 | 2.40 | 2.30 | 2.60 | +2.05 | +585.71% | 16 | 354 | 81.25% |
| PBF240517C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 1.50 | 1.35 | 1.55 | +1.28 | +581.82% | 502 | 663 | 48.24% |
| PBF240517C00052500 | 2024-05-17 2:06PM EDT | 52.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 219 | 32.03% |
| PBF240517C00055000 | 2024-05-17 3:56PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 7 | 2,496 | 68.75% |
| PBF240517C00057500 | 2024-05-16 9:48AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 958 | 105.47% |
| PBF240517C00060000 | 2024-05-13 1:12PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 1,006 | 139.06% |
| PBF240517C00062500 | 2024-05-17 2:32PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 898 | 168.75% |
| PBF240517C00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 1,201 | 196.88% |
| PBF240517C00067500 | 2024-05-14 11:52AM EDT | 67.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 2 | 136 | 366.41% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 305.47% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 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 | 510.16% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 366.41% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 326.56% |
| PBF240517P00038000 | 2024-05-14 10:07AM EDT | 38.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 428.13% |
| PBF240517P00040000 | 2024-05-14 1:03PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 397 | 259.38% |
| PBF240517P00041000 | 2024-05-13 2:31PM EDT | 41.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 37 | 43 | 296.09% |
| PBF240517P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 11 | 264.06% |
| PBF240517P00043000 | 2024-05-14 12:18PM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 246 | 253.13% |
| PBF240517P00044000 | 2024-05-16 3:26PM EDT | 44.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 91 | 260.16% |
| PBF240517P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 126.56% |
| PBF240517P00046000 | 2024-05-15 10:09AM EDT | 46.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 7 | 211 | 205.47% |
| PBF240517P00047000 | 2024-05-17 12:13PM EDT | 47.00 | 0.06 | 0.00 | 0.20 | -0.10 | -62.50% | 11 | 290 | 119.53% |
| PBF240517P00048000 | 2024-05-16 1:22PM EDT | 48.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 30 | 214 | 97.66% |
| PBF240517P00049000 | 2024-05-17 9:52AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 2 | 267 | 63.28% |
| PBF240517P00050000 | 2024-05-17 1:05PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | -0.96 | -96.00% | 14 | 476 | 59.38% |
| PBF240517P00052500 | 2024-05-17 10:00AM EDT | 52.50 | 1.11 | 0.90 | 1.15 | -3.20 | -74.25% | 7 | 574 | 42.77% |
| PBF240517P00055000 | 2024-05-17 10:04AM EDT | 55.00 | 3.70 | 2.45 | 3.70 | -2.10 | -36.21% | 22 | 349 | 106.64% |
| PBF240517P00057500 | 2024-05-16 3:33PM EDT | 57.50 | 8.20 | 5.50 | 6.50 | 0.00 | - | 10 | 226 | 207.03% |
| PBF240517P00060000 | 2024-05-15 3:16PM EDT | 60.00 | 11.60 | 8.00 | 8.80 | 0.00 | - | 600 | 5 | 219.53% |
| PBF240517P00062500 | 2024-05-15 3:16PM EDT | 62.50 | 13.90 | 10.70 | 11.30 | 0.00 | - | 380 | 2 | 260.94% |
| PBF240517P00065000 | 2024-05-15 3:16PM EDT | 65.00 | 16.60 | 12.90 | 14.20 | 0.00 | - | 108 | 0 | 192.19% |
| PBF240517P00067500 | 2024-05-16 3:33PM EDT | 67.50 | 18.20 | 15.60 | 16.60 | 0.00 | - | 10 | 23 | 260.94% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 18.10 | 22.60 | 0.00 | - | 1 | 3 | 625.39% |
© 2024 Yahoo. All rights reserved.