PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621C00030000 | 2024-01-19 2:16PM EDT | 30.00 | 13.00 | 16.60 | 21.00 | 0.00 | - | 11 | 11 | 229.98% |
| PBF240621C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 20.00 | 10.10 | 12.20 | 0.00 | - | 4 | 10 | 114.06% |
| PBF240621C00040000 | 2024-05-20 10:17AM EDT | 40.00 | 5.80 | 6.40 | 8.70 | -4.50 | -43.69% | 1 | 40 | 85.40% |
| PBF240621C00041000 | 2024-05-30 11:07AM EDT | 41.00 | 5.30 | 5.50 | 7.70 | 0.00 | - | 1 | 60 | 78.37% |
| PBF240621C00042000 | 2024-05-16 3:05PM EDT | 42.00 | 7.50 | 4.70 | 6.20 | 0.00 | - | 1 | 21 | 65.48% |
| PBF240621C00043000 | 2024-05-22 9:51AM EDT | 43.00 | 6.20 | 3.80 | 4.20 | 0.00 | - | 2 | 20 | 50.00% |
| PBF240621C00044000 | 2024-05-31 10:43AM EDT | 44.00 | 2.45 | 3.10 | 3.30 | +0.25 | +11.36% | 10 | 46 | 44.29% |
| PBF240621C00045000 | 2024-05-31 12:44PM EDT | 45.00 | 2.55 | 2.45 | 2.55 | +1.00 | +64.52% | 12 | 128 | 41.41% |
| PBF240621C00046000 | 2024-05-31 1:57PM EDT | 46.00 | 1.87 | 1.85 | 2.00 | +0.02 | +1.08% | 12 | 149 | 41.46% |
| PBF240621C00047000 | 2024-05-31 12:59PM EDT | 47.00 | 1.50 | 1.35 | 1.50 | +0.55 | +57.89% | 5 | 193 | 40.67% |
| PBF240621C00048000 | 2024-05-31 1:16PM EDT | 48.00 | 1.15 | 1.00 | 1.10 | +0.50 | +76.92% | 12 | 129 | 40.21% |
| PBF240621C00049000 | 2024-05-31 1:04PM EDT | 49.00 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 23 | 157 | 40.23% |
| PBF240621C00050000 | 2024-05-31 2:52PM EDT | 50.00 | 0.53 | 0.45 | 0.55 | +0.18 | +51.43% | 64 | 413 | 39.70% |
| PBF240621C00052500 | 2024-05-31 12:30PM EDT | 52.50 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 30 | 329 | 41.70% |
| PBF240621C00055000 | 2024-05-31 11:38AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 682 | 46.48% |
| PBF240621C00057500 | 2024-05-29 1:35PM EDT | 57.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 85 | 51.17% |
| PBF240621C00060000 | 2024-05-30 10:39AM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 722 | 67.58% |
| PBF240621C00062500 | 2024-05-17 2:31PM EDT | 62.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 91 | 157 | 89.36% |
| PBF240621C00065000 | 2024-05-30 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 8 | 298 | 97.75% |
| PBF240621C00067500 | 2024-05-30 10:54AM EDT | 67.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 18 | 32 | 105.47% |
| PBF240621C00070000 | 2024-05-24 12:29PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 186 | 89.26% |
| PBF240621C00075000 | 2024-05-29 10:48AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 185 | 207 | 81.25% |
| PBF240621C00080000 | 2024-05-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 152 | 184 | 138.87% |
| PBF240621C00090000 | 2024-05-14 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 107.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621P00025000 | 2023-12-07 2:45PM EDT | 25.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 171.09% |
| PBF240621P00030000 | 2024-05-30 1:07PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 784 | 86.33% |
| PBF240621P00035000 | 2024-05-31 9:50AM EDT | 35.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 69 | 62.89% |
| PBF240621P00036000 | 2024-05-24 10:31AM EDT | 36.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 21 | 60.74% |
| PBF240621P00037000 | 2024-05-17 9:32AM EDT | 37.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 57.62% |
| PBF240621P00038000 | 2024-03-18 1:25PM EDT | 38.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 46 | 63 | 69.43% |
| PBF240621P00039000 | 2024-05-17 10:08AM EDT | 39.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 10 | 25 | 51.86% |
| PBF240621P00040000 | 2024-05-30 11:06AM EDT | 40.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 4 | 143 | 45.90% |
| PBF240621P00041000 | 2024-05-30 3:40PM EDT | 41.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 18 | 32 | 44.92% |
| PBF240621P00042000 | 2024-05-31 12:22PM EDT | 42.00 | 0.40 | 0.30 | 0.40 | -0.27 | -40.30% | 6 | 98 | 42.43% |
| PBF240621P00043000 | 2024-05-31 1:54PM EDT | 43.00 | 0.50 | 0.45 | 0.55 | -0.47 | -48.45% | 20 | 115 | 40.48% |
| PBF240621P00044000 | 2024-05-31 3:23PM EDT | 44.00 | 0.80 | 0.65 | 0.75 | -0.58 | -42.03% | 3 | 306 | 38.48% |
| PBF240621P00045000 | 2024-05-31 9:37AM EDT | 45.00 | 1.50 | 0.95 | 1.10 | -0.18 | -10.71% | 4 | 445 | 38.53% |
| PBF240621P00046000 | 2024-05-30 1:24PM EDT | 46.00 | 2.05 | 1.40 | 1.50 | 0.00 | - | 30 | 85 | 37.60% |
| PBF240621P00047000 | 2024-05-31 3:23PM EDT | 47.00 | 2.15 | 1.90 | 2.05 | +0.35 | +19.44% | 13 | 265 | 37.94% |
| PBF240621P00048000 | 2024-05-31 3:23PM EDT | 48.00 | 2.85 | 2.50 | 2.65 | -0.45 | -13.64% | 36 | 134 | 37.35% |
| PBF240621P00049000 | 2024-05-31 2:22PM EDT | 49.00 | 3.20 | 3.20 | 3.40 | -1.40 | -30.43% | 2 | 94 | 38.43% |
| PBF240621P00050000 | 2024-05-30 3:48PM EDT | 50.00 | 5.68 | 3.30 | 4.20 | 0.00 | - | 7 | 438 | 39.11% |
| PBF240621P00052500 | 2024-05-31 3:50PM EDT | 52.50 | 6.40 | 5.60 | 6.50 | -1.73 | -21.28% | 4 | 271 | 45.22% |
| PBF240621P00055000 | 2024-05-30 3:47PM EDT | 55.00 | 10.51 | 7.40 | 10.80 | 0.00 | - | 11 | 1,010 | 60.69% |
| PBF240621P00057500 | 2024-05-28 2:46PM EDT | 57.50 | 8.40 | 10.90 | 13.50 | 0.00 | - | 25 | 1 | 93.51% |
| PBF240621P00060000 | 2024-05-28 9:54AM EDT | 60.00 | 10.40 | 11.70 | 14.40 | 0.00 | - | 20 | 3 | 93.65% |
| PBF240621P00062500 | 2024-05-15 3:01PM EDT | 62.50 | 13.80 | 14.20 | 17.60 | 0.00 | - | 1 | 5 | 127.93% |
| PBF240621P00065000 | 2024-05-15 3:01PM EDT | 65.00 | 16.60 | 16.40 | 19.60 | 0.00 | - | 20 | 0 | 120.26% |
| PBF240621P00067500 | 2024-04-29 10:01AM EDT | 67.50 | 10.40 | 19.90 | 21.20 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.