PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 131.27% |
| PBF240920C00035000 | 2024-06-10 11:43AM EDT | 35.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| PBF240920C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PBF240920C00039000 | 2024-06-11 10:32AM EDT | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 39 | 46 | 0.00% |
| PBF240920C00040000 | 2024-06-12 10:52AM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 0.00% |
| PBF240920C00041000 | 2024-06-07 10:27AM EDT | 41.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PBF240920C00042000 | 2024-06-12 2:20PM EDT | 42.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PBF240920C00043000 | 2024-05-22 12:25PM EDT | 43.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PBF240920C00044000 | 2024-06-18 2:49PM EDT | 44.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| PBF240920C00045000 | 2024-06-17 10:58AM EDT | 45.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 3.13% |
| PBF240920C00046000 | 2024-06-17 2:26PM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 3.13% |
| PBF240920C00047000 | 2024-06-18 2:08PM EDT | 47.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| PBF240920C00048000 | 2024-06-18 2:03PM EDT | 48.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| PBF240920C00049000 | 2024-06-13 1:38PM EDT | 49.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 6.25% |
| PBF240920C00050000 | 2024-06-18 3:07PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 67 | 396 | 6.25% |
| PBF240920C00052500 | 2024-06-18 2:02PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 12.50% |
| PBF240920C00055000 | 2024-06-18 2:02PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 395 | 12.50% |
| PBF240920C00057500 | 2024-06-12 10:33AM EDT | 57.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| PBF240920C00060000 | 2024-06-18 11:14AM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 638 | 12.50% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| PBF240920C00065000 | 2024-06-03 12:51PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| PBF240920C00067500 | 2024-06-18 11:14AM EDT | 67.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| PBF240920C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 25.00% |
| PBF240920C00075000 | 2024-05-10 11:27AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 107 | 66.89% |
| PBF240920C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 31 | 81.10% |
| PBF240920C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 45 | 85.25% |
| PBF240920C00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 83.69% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 56.45% |
| PBF240920P00030000 | 2024-06-07 11:52AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,047 | 12.50% |
| PBF240920P00034000 | 2024-06-18 3:17PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| PBF240920P00035000 | 2024-06-17 10:01AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 12.50% |
| PBF240920P00036000 | 2024-06-13 1:21PM EDT | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| PBF240920P00037000 | 2024-06-18 2:05PM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| PBF240920P00038000 | 2024-06-17 11:03AM EDT | 38.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| PBF240920P00039000 | 2024-06-18 3:17PM EDT | 39.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |
| PBF240920P00040000 | 2024-06-17 2:44PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| PBF240920P00041000 | 2024-06-06 11:22AM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 3.13% |
| PBF240920P00042000 | 2024-06-17 2:52PM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 101 | 1.56% |
| PBF240920P00043000 | 2024-06-17 11:48AM EDT | 43.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.20% |
| PBF240920P00044000 | 2024-06-17 11:02AM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| PBF240920P00045000 | 2024-06-18 10:21AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| PBF240920P00046000 | 2024-06-17 10:02AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| PBF240920P00047000 | 2024-06-07 2:03PM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| PBF240920P00048000 | 2024-06-17 10:35AM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| PBF240920P00049000 | 2024-06-18 2:15PM EDT | 49.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| PBF240920P00050000 | 2024-06-18 2:15PM EDT | 50.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| PBF240920P00052500 | 2024-06-17 10:15AM EDT | 52.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| PBF240920P00055000 | 2024-06-10 2:12PM EDT | 55.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 0.00% |
| PBF240920P00057500 | 2024-06-12 10:50AM EDT | 57.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 13.20 | 14.50 | 0.00 | - | 3 | 118 | 0.00% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 12.80 | 15.40 | 0.00 | - | 1 | 66 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 16.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 22.80 | 25.80 | 0.00 | - | 1 | 46 | 0.00% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 69.53% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.