PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 33.80 | 27.10 | 31.20 | 0.00 | - | 1 | 21 | 76.07% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 0.00% |
| PBF250117C00020000 | 2024-06-12 1:45PM EDT | 20.00 | 24.80 | 22.30 | 26.40 | 0.00 | - | 1 | 2,814 | 66.21% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 57.52% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 146.85% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 118.36% |
| PBF250117C00030000 | 2024-06-12 12:35PM EDT | 30.00 | 15.60 | 14.90 | 17.10 | 0.00 | - | 15 | 87 | 61.94% |
| PBF250117C00032000 | 2024-05-08 1:51PM EDT | 32.00 | 19.60 | 14.20 | 17.40 | 0.00 | - | 1 | 58 | 74.68% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 22.80 | 26.30 | 0.00 | - | 2 | 71 | 176.31% |
| PBF250117C00037000 | 2024-05-02 10:12AM EDT | 37.00 | 17.00 | 11.80 | 12.10 | 0.00 | - | 1 | 60 | 65.16% |
| PBF250117C00040000 | 2024-05-29 3:13PM EDT | 40.00 | 10.10 | 7.90 | 8.10 | 0.00 | - | 30 | 98 | 46.14% |
| PBF250117C00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.82 | 6.70 | 7.00 | 0.00 | - | 1 | 129 | 45.48% |
| PBF250117C00045000 | 2024-06-12 2:42PM EDT | 45.00 | 5.60 | 5.30 | 5.50 | +0.01 | +0.18% | 1 | 204 | 44.20% |
| PBF250117C00047000 | 2024-06-14 12:37PM EDT | 47.00 | 4.69 | 4.50 | 4.70 | -0.74 | -13.63% | 50 | 394 | 43.92% |
| PBF250117C00050000 | 2024-06-14 2:21PM EDT | 50.00 | 3.58 | 3.40 | 3.60 | -0.02 | -0.56% | 10 | 931 | 42.93% |
| PBF250117C00052500 | 2024-05-17 3:06PM EDT | 52.50 | 6.80 | 2.75 | 2.90 | 0.00 | - | 10 | 14 | 42.63% |
| PBF250117C00055000 | 2024-06-10 3:39PM EDT | 55.00 | 2.90 | 2.15 | 2.35 | 0.00 | - | 152 | 2,971 | 42.60% |
| PBF250117C00057500 | 2024-06-10 12:16PM EDT | 57.50 | 2.30 | 1.70 | 1.85 | 0.00 | - | 5 | 18 | 42.14% |
| PBF250117C00060000 | 2024-06-14 9:31AM EDT | 60.00 | 1.45 | 1.35 | 1.50 | -0.10 | -6.45% | 1 | 1,117 | 42.29% |
| PBF250117C00062500 | 2024-06-06 9:57AM EDT | 62.50 | 1.83 | 1.05 | 1.20 | 0.00 | - | 1 | 15 | 42.26% |
| PBF250117C00065000 | 2024-06-14 11:45AM EDT | 65.00 | 0.85 | 0.80 | 1.00 | -0.05 | -5.56% | 19 | 1,201 | 42.75% |
| PBF250117C00067500 | 2024-06-14 2:42PM EDT | 67.50 | 0.77 | 0.65 | 0.80 | -0.78 | -50.32% | 5 | 1,097 | 42.73% |
| PBF250117C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 0.57 | 0.50 | 0.65 | -0.03 | -5.00% | 6 | 533 | 42.87% |
| PBF250117C00075000 | 2024-05-09 3:49PM EDT | 75.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | 7 | 396 | 58.92% |
| PBF250117C00080000 | 2024-06-14 3:38PM EDT | 80.00 | 0.22 | 0.10 | 0.40 | +0.02 | +10.00% | 6 | 418 | 46.29% |
| PBF250117C00085000 | 2024-05-10 3:18PM EDT | 85.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 5 | 14 | 50.34% |
| PBF250117C00090000 | 2024-05-17 1:37PM EDT | 90.00 | 0.36 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 59.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 70.90% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 66.21% |
| PBF250117P00020000 | 2024-06-10 2:06PM EDT | 20.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 19 | 77.59% |
| PBF250117P00023000 | 2024-06-10 2:19PM EDT | 23.00 | 0.25 | 0.10 | 1.55 | +0.05 | +25.00% | 1 | 6 | 67.63% |
| PBF250117P00025000 | 2024-06-12 3:56PM EDT | 25.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 7 | 57 | 52.88% |
| PBF250117P00028000 | 2024-05-22 3:48PM EDT | 28.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 4 | 145 | 47.27% |
| PBF250117P00030000 | 2024-06-04 3:16PM EDT | 30.00 | 0.77 | 0.80 | 0.90 | 0.00 | - | 20 | 48 | 45.87% |
| PBF250117P00032000 | 2024-06-14 3:49PM EDT | 32.00 | 1.11 | 1.10 | 1.20 | -0.44 | -28.39% | 11 | 189 | 44.31% |
| PBF250117P00035000 | 2024-05-29 9:40AM EDT | 35.00 | 1.25 | 1.70 | 1.80 | 0.00 | - | 1 | 108 | 42.21% |
| PBF250117P00037000 | 2024-06-07 12:36PM EDT | 37.00 | 1.70 | 2.25 | 3.40 | 0.00 | - | 54 | 123 | 50.98% |
| PBF250117P00040000 | 2024-06-11 9:30AM EDT | 40.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 2 | 1,343 | 40.09% |
| PBF250117P00042000 | 2024-06-14 12:37PM EDT | 42.00 | 4.15 | 4.10 | 4.20 | +0.25 | +6.41% | 50 | 126 | 38.98% |
| PBF250117P00045000 | 2024-06-13 1:10PM EDT | 45.00 | 5.28 | 5.60 | 5.80 | 0.00 | - | 6 | 637 | 38.72% |
| PBF250117P00047000 | 2024-06-11 2:09PM EDT | 47.00 | 5.80 | 6.70 | 6.90 | 0.00 | - | 12 | 79 | 37.70% |
| PBF250117P00050000 | 2024-06-13 9:30AM EDT | 50.00 | 8.10 | 8.60 | 8.80 | 0.00 | - | 1 | 264 | 36.50% |
| PBF250117P00052500 | 2024-05-20 10:02AM EDT | 52.50 | 7.00 | 10.40 | 11.20 | 0.00 | - | 10 | 11 | 40.72% |
| PBF250117P00055000 | 2024-05-24 10:06AM EDT | 55.00 | 8.80 | 12.20 | 12.70 | 0.00 | - | 10 | 623 | 36.56% |
| PBF250117P00057500 | 2024-05-31 3:58PM EDT | 57.50 | 12.75 | 13.90 | 14.70 | 0.00 | - | 549 | 574 | 35.38% |
| PBF250117P00060000 | 2024-06-14 1:16PM EDT | 60.00 | 16.50 | 16.50 | 18.60 | +1.30 | +8.55% | 14 | 654 | 52.21% |
| PBF250117P00062500 | 2024-05-31 3:58PM EDT | 62.50 | 16.87 | 18.70 | 19.60 | 0.00 | - | 549 | 549 | 40.67% |
| PBF250117P00065000 | 2024-05-22 12:08PM EDT | 65.00 | 16.80 | 19.10 | 23.40 | 0.00 | - | 2 | 7 | 57.08% |
| PBF250117P00067500 | 2024-05-22 12:19PM EDT | 67.50 | 18.90 | 21.60 | 25.00 | 0.00 | - | - | 8 | 50.95% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 17.80 | 20.80 | 0.00 | - | 18 | 26 | 0.00% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 28.70 | 31.80 | 0.00 | - | 3 | 6 | 0.00% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 34.10 | 38.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.