PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718C00033000 | 2024-02-08 11:18AM EDT | 33.00 | 23.40 | 20.10 | 20.90 | 0.00 | - | 1 | 6 | 78.64% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 101.70% |
| PBF250718C00038000 | 2024-02-06 12:23PM EDT | 38.00 | 18.40 | 17.00 | 17.80 | 0.00 | - | - | 11 | 73.63% |
| PBF250718C00042000 | 2024-05-29 1:49PM EDT | 42.00 | 11.02 | 10.30 | 10.70 | 0.00 | - | 1 | 24 | 45.04% |
| PBF250718C00045000 | 2024-05-10 1:15PM EDT | 45.00 | 10.89 | 8.80 | 9.20 | 0.00 | - | 1 | 19 | 44.36% |
| PBF250718C00047000 | 2024-05-29 3:07PM EDT | 47.00 | 8.65 | 7.90 | 8.30 | 0.00 | - | 1 | 383 | 43.97% |
| PBF250718C00050000 | 2024-05-28 11:25AM EDT | 50.00 | 9.00 | 6.70 | 7.00 | 0.00 | - | 4 | 271 | 43.01% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 9.00 | 9.30 | 0.00 | - | - | 4 | 58.12% |
| PBF250718C00055000 | 2024-05-20 10:29AM EDT | 55.00 | 6.81 | 5.00 | 5.30 | 0.00 | - | 1 | 363 | 42.20% |
| PBF250718C00057500 | 2024-05-21 2:25PM EDT | 57.50 | 6.40 | 4.30 | 4.60 | 0.00 | - | - | 4 | 41.88% |
| PBF250718C00060000 | 2024-05-10 2:26PM EDT | 60.00 | 5.20 | 3.70 | 4.00 | 0.00 | - | 3 | 344 | 41.68% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PBF250718C00065000 | 2024-05-30 3:53PM EDT | 65.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 80 | 157 | 41.25% |
| PBF250718C00067500 | 2024-05-17 12:36PM EDT | 67.50 | 4.15 | 2.45 | 4.30 | 0.00 | - | 25 | 25 | 51.04% |
| PBF250718C00070000 | 2024-05-31 10:13AM EDT | 70.00 | 2.10 | 2.10 | 2.30 | -0.90 | -30.00% | 32 | 65 | 41.28% |
| PBF250718C00075000 | 2024-05-17 2:32PM EDT | 75.00 | 2.95 | 1.60 | 1.75 | 0.00 | - | 1 | 45 | 41.21% |
| PBF250718C00080000 | 2024-05-30 11:15AM EDT | 80.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 352 | 353 | 41.30% |
| PBF250718C00085000 | 2024-05-24 11:41AM EDT | 85.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 1 | 81 | 41.43% |
| PBF250718C00090000 | 2024-05-17 1:52PM EDT | 90.00 | 1.38 | 0.70 | 0.85 | 0.00 | - | 3 | 5 | 41.92% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718P00023000 | 2024-05-29 11:33AM EDT | 23.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 72.73% |
| PBF250718P00025000 | 2024-05-29 10:51AM EDT | 25.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 2 | 5 | 47.44% |
| PBF250718P00028000 | 2024-03-27 9:30AM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| PBF250718P00030000 | 2024-05-22 12:47PM EDT | 30.00 | 1.30 | 1.40 | 1.65 | 0.00 | - | 5 | 8 | 44.17% |
| PBF250718P00033000 | 2024-05-15 10:22AM EDT | 33.00 | 2.15 | 2.00 | 2.25 | 0.00 | - | 5 | 40 | 42.24% |
| PBF250718P00035000 | 2024-05-28 12:31PM EDT | 35.00 | 2.20 | 2.45 | 4.30 | 0.00 | - | 5 | 60 | 52.20% |
| PBF250718P00038000 | 2024-04-30 9:45AM EDT | 38.00 | 2.55 | 1.10 | 4.20 | 0.00 | - | 1 | 4 | 43.31% |
| PBF250718P00040000 | 2024-04-22 9:47AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PBF250718P00042000 | 2024-05-24 3:50PM EDT | 42.00 | 4.30 | 3.80 | 5.10 | 0.00 | - | 75 | 191 | 37.94% |
| PBF250718P00045000 | 2024-05-16 1:19PM EDT | 45.00 | 5.55 | 6.00 | 6.40 | 0.00 | - | 57 | 84 | 36.60% |
| PBF250718P00047000 | 2024-04-24 9:50AM EDT | 47.00 | 5.00 | 6.30 | 6.60 | 0.00 | - | 6 | 9 | 31.78% |
| PBF250718P00050000 | 2024-04-26 12:06PM EDT | 50.00 | 6.40 | 7.80 | 8.10 | 0.00 | - | 1 | 103 | 29.96% |
| PBF250718P00052500 | 2024-04-10 9:46AM EDT | 52.50 | 7.10 | 7.70 | 10.90 | 0.00 | - | - | 1 | 35.61% |
| PBF250718P00055000 | 2024-04-26 12:06PM EDT | 55.00 | 8.60 | 10.80 | 11.10 | 0.00 | - | 1 | 246 | 26.95% |
| PBF250718P00057500 | 2024-04-15 9:47AM EDT | 57.50 | 8.90 | 13.00 | 14.30 | 0.00 | - | - | 1 | 34.00% |
| PBF250718P00060000 | 2024-05-23 10:47AM EDT | 60.00 | 14.20 | 13.60 | 18.00 | 0.00 | - | 11 | 27 | 43.49% |
| PBF250718P00062500 | 2024-05-24 10:52AM EDT | 62.50 | 16.00 | 17.40 | 19.90 | 0.00 | - | 4 | 13 | 42.97% |
| PBF250718P00065000 | 2024-02-13 12:09PM EDT | 65.00 | 17.40 | 15.70 | 16.20 | 0.00 | - | 8 | 33 | 0.00% |
| PBF250718P00080000 | 2024-04-01 10:19AM EDT | 80.00 | 24.60 | 28.00 | 29.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.