PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00040000 | 2024-05-21 10:00AM EDT | 40.00 | 12.10 | 9.30 | 9.60 | 0.00 | - | 1 | 7 | 46.27% |
| PBF241220C00045000 | 2024-05-30 2:03PM EDT | 45.00 | 5.80 | 6.40 | 7.70 | 0.00 | - | 1 | 13 | 51.95% |
| PBF241220C00050000 | 2024-05-31 9:30AM EDT | 50.00 | 4.00 | 4.20 | 4.40 | +0.30 | +8.11% | 2 | 74 | 42.47% |
| PBF241220C00052500 | 2024-05-29 1:54PM EDT | 52.50 | 3.65 | 3.40 | 3.60 | 0.00 | - | 2 | 14 | 42.42% |
| PBF241220C00055000 | 2024-05-30 11:20AM EDT | 55.00 | 2.60 | 2.70 | 2.95 | 0.00 | - | 1 | 20 | 42.52% |
| PBF241220C00057500 | 2024-05-30 2:15PM EDT | 57.50 | 1.80 | 2.15 | 2.30 | 0.00 | - | 2 | 3 | 41.70% |
| PBF241220C00060000 | 2024-05-30 2:03PM EDT | 60.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 11 | 108 | 41.69% |
| PBF241220C00062500 | 2024-05-30 12:29PM EDT | 62.50 | 1.26 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 41.33% |
| PBF241220C00065000 | 2024-05-28 3:28PM EDT | 65.00 | 1.66 | 1.05 | 1.15 | 0.00 | - | 4 | 53 | 41.26% |
| PBF241220C00070000 | 2024-05-21 2:19PM EDT | 70.00 | 1.20 | 0.60 | 0.75 | 0.00 | - | - | 2 | 41.63% |
| PBF241220C00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | - | 7 | 41.21% |
| PBF241220C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 54.35% |
| PBF241220C00085000 | 2024-05-09 2:59PM EDT | 85.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 56.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00025000 | 2024-05-30 1:24PM EDT | 25.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 6 | 7 | 66.02% |
| PBF241220P00030000 | 2024-05-30 2:58PM EDT | 30.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 40 | 46.63% |
| PBF241220P00035000 | 2024-05-15 2:17PM EDT | 35.00 | 1.05 | 1.20 | 1.30 | 0.00 | - | 10 | 30 | 42.41% |
| PBF241220P00040000 | 2024-05-15 11:15AM EDT | 40.00 | 2.05 | 2.40 | 2.55 | 0.00 | - | 1 | 32 | 39.97% |
| PBF241220P00045000 | 2024-05-30 3:45PM EDT | 45.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 1 | 36 | 38.70% |
| PBF241220P00050000 | 2024-05-30 10:02AM EDT | 50.00 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 21 | 36.87% |
| PBF241220P00052500 | 2024-05-10 3:41PM EDT | 52.50 | 7.90 | 8.60 | 8.90 | 0.00 | - | - | 10 | 35.86% |
| PBF241220P00055000 | 2024-05-14 2:41PM EDT | 55.00 | 9.80 | 10.30 | 11.10 | 0.00 | - | 1 | 270 | 38.43% |
| PBF241220P00057500 | 2024-05-13 1:23PM EDT | 57.50 | 11.40 | 11.50 | 13.10 | 0.00 | - | 40 | 46 | 38.57% |
| PBF241220P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 27.00 | 30.60 | 0.00 | - | - | 0 | 60.72% |
© 2024 Yahoo. All rights reserved.