PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-07-13 2:06PM EDT | 20.00 | 21.92 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 313.77% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 0.00% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 354.35% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 142.63% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 130.52% |
| PBF240719C00038000 | 2024-04-29 11:53AM EDT | 38.00 | 20.10 | 8.20 | 11.20 | 0.00 | - | 5 | 167 | 70.41% |
| PBF240719C00039000 | 2024-03-01 11:30AM EDT | 39.00 | 11.10 | 18.60 | 20.20 | 0.00 | - | 11 | 11 | 257.76% |
| PBF240719C00040000 | 2024-05-30 2:03PM EDT | 40.00 | 6.10 | 7.00 | 7.20 | 0.00 | - | 1 | 212 | 48.39% |
| PBF240719C00041000 | 2024-04-01 11:32AM EDT | 41.00 | 18.20 | 11.60 | 12.10 | 0.00 | - | - | 3 | 141.70% |
| PBF240719C00042000 | 2024-05-07 10:00AM EDT | 42.00 | 10.40 | 5.40 | 7.10 | 0.00 | - | 6 | 389 | 57.28% |
| PBF240719C00043000 | 2024-05-30 3:58PM EDT | 43.00 | 3.53 | 4.60 | 4.80 | 0.00 | - | 3 | 10 | 43.38% |
| PBF240719C00044000 | 2024-05-30 3:41PM EDT | 44.00 | 3.50 | 3.90 | 4.20 | +0.50 | +16.67% | 1 | 68 | 43.77% |
| PBF240719C00045000 | 2024-05-28 10:20AM EDT | 45.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 3 | 483 | 41.75% |
| PBF240719C00046000 | 2024-05-31 12:03PM EDT | 46.00 | 2.40 | 2.80 | 2.90 | +0.15 | +6.67% | 36 | 112 | 40.53% |
| PBF240719C00047000 | 2024-05-31 12:59PM EDT | 47.00 | 2.45 | 2.30 | 2.45 | +0.85 | +53.12% | 2 | 529 | 40.67% |
| PBF240719C00048000 | 2024-05-30 12:13PM EDT | 48.00 | 1.70 | 1.90 | 2.00 | 0.00 | - | 1 | 39 | 39.99% |
| PBF240719C00049000 | 2024-05-31 12:49PM EDT | 49.00 | 1.69 | 1.55 | 1.65 | +0.34 | +25.19% | 1 | 351 | 39.99% |
| PBF240719C00050000 | 2024-05-31 3:49PM EDT | 50.00 | 1.20 | 1.25 | 1.35 | +0.36 | +42.86% | 24 | 693 | 39.99% |
| PBF240719C00052500 | 2024-05-30 3:35PM EDT | 52.50 | 0.60 | 0.65 | 0.75 | +0.13 | +27.66% | 25 | 303 | 39.21% |
| PBF240719C00055000 | 2024-05-30 3:38PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 20 | 1,464 | 40.28% |
| PBF240719C00057500 | 2024-05-29 11:44AM EDT | 57.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 9 | 225 | 42.38% |
| PBF240719C00060000 | 2024-05-31 3:18PM EDT | 60.00 | 0.43 | 0.05 | 0.40 | +0.33 | +330.00% | 1 | 627 | 51.90% |
| PBF240719C00062500 | 2024-05-28 9:59AM EDT | 62.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 178 | 49.51% |
| PBF240719C00065000 | 2024-05-17 1:41PM EDT | 65.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 2 | 629 | 60.16% |
| PBF240719C00067500 | 2024-05-17 3:11PM EDT | 67.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 51 | 92 | 67.19% |
| PBF240719C00070000 | 2024-05-07 10:52AM EDT | 70.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 4 | 959 | 73.93% |
| PBF240719C00075000 | 2024-04-26 10:46AM EDT | 75.00 | 0.52 | 0.00 | 0.85 | 0.00 | - | 3 | 712 | 82.81% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 104.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 108.59% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 121.29% |
| PBF240719P00025000 | 2024-02-28 4:59PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 110.35% |
| PBF240719P00028000 | 2024-05-21 3:18PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 71.88% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 1,874 | 87.30% |
| PBF240719P00033000 | 2024-05-28 9:56AM EDT | 33.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 5 | 27 | 58.40% |
| PBF240719P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 10 | 139 | 67.19% |
| PBF240719P00037000 | 2024-05-30 11:55AM EDT | 37.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 10 | 18 | 46.19% |
| PBF240719P00038000 | 2024-05-29 2:27PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 3 | 65 | 43.75% |
| PBF240719P00039000 | 2024-05-30 3:19PM EDT | 39.00 | 0.42 | 0.30 | 0.40 | -0.13 | -23.64% | 1 | 102 | 41.02% |
| PBF240719P00040000 | 2024-05-31 11:12AM EDT | 40.00 | 0.65 | 0.05 | 0.55 | -0.05 | -7.14% | 2 | 897 | 40.72% |
| PBF240719P00041000 | 2024-05-30 3:57PM EDT | 41.00 | 1.03 | 0.55 | 0.70 | 0.00 | - | 593 | 595 | 39.50% |
| PBF240719P00042000 | 2024-05-31 12:15PM EDT | 42.00 | 1.00 | 0.75 | 0.90 | -0.19 | -15.97% | 51 | 571 | 38.62% |
| PBF240719P00043000 | 2024-05-31 12:19PM EDT | 43.00 | 1.25 | 1.00 | 1.15 | -0.18 | -12.59% | 15 | 62 | 37.82% |
| PBF240719P00044000 | 2024-05-30 3:40PM EDT | 44.00 | 2.09 | 1.30 | 1.45 | 0.00 | - | 12 | 158 | 37.01% |
| PBF240719P00045000 | 2024-05-31 2:37PM EDT | 45.00 | 1.85 | 1.70 | 1.80 | -0.70 | -27.45% | 3 | 797 | 36.08% |
| PBF240719P00046000 | 2024-05-31 12:55PM EDT | 46.00 | 2.25 | 2.15 | 2.25 | -0.90 | -28.57% | 1 | 271 | 35.77% |
| PBF240719P00047000 | 2024-05-31 2:40PM EDT | 47.00 | 2.85 | 2.65 | 2.75 | -0.55 | -16.18% | 7 | 355 | 35.21% |
| PBF240719P00048000 | 2024-05-30 3:49PM EDT | 48.00 | 4.48 | 3.20 | 3.40 | 0.00 | - | 16 | 99 | 35.94% |
| PBF240719P00049000 | 2024-05-30 3:14PM EDT | 49.00 | 4.90 | 3.80 | 4.00 | 0.00 | - | 60 | 161 | 35.01% |
| PBF240719P00050000 | 2024-05-30 11:58AM EDT | 50.00 | 5.38 | 4.50 | 5.20 | 0.00 | - | 3 | 233 | 42.92% |
| PBF240719P00052500 | 2024-05-22 11:54AM EDT | 52.50 | 4.80 | 6.50 | 7.30 | 0.00 | - | 1 | 404 | 46.48% |
| PBF240719P00055000 | 2024-05-20 2:02PM EDT | 55.00 | 6.00 | 7.70 | 9.10 | 0.00 | - | 12 | 526 | 39.75% |
| PBF240719P00057500 | 2024-05-22 10:00AM EDT | 57.50 | 9.00 | 9.30 | 11.60 | 0.00 | - | 9 | 21 | 46.58% |
| PBF240719P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 9.00 | 13.50 | 15.70 | 0.00 | - | 15 | 15 | 66.11% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 7.00 | 14.90 | 16.10 | 0.00 | - | 18 | 9 | 0.00% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 16.20 | 17.40 | 0.00 | - | 33 | 5 | 0.00% |
| PBF240719P00067500 | 2024-04-29 10:00AM EDT | 67.50 | 10.90 | 19.60 | 20.90 | 0.00 | - | 4 | 5 | 0.00% |
| PBF240719P00070000 | 2024-05-15 3:06PM EDT | 70.00 | 21.80 | 23.20 | 25.30 | 0.00 | - | 73 | 0 | 79.49% |
| PBF240719P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 26.54 | 26.20 | 30.60 | 0.00 | - | 190 | 0 | 123.54% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 105.62% |
© 2024 Yahoo. All rights reserved.