PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PBF260116C00030000 | 2024-05-29 9:47AM EDT | 30.00 | 20.70 | 18.80 | 20.80 | 0.00 | - | 1 | 117 | 50.37% |
| PBF260116C00035000 | 2024-05-14 9:52AM EDT | 35.00 | 16.00 | 15.80 | 18.40 | 0.00 | - | 4 | 5 | 51.82% |
| PBF260116C00040000 | 2024-05-30 3:13PM EDT | 40.00 | 12.50 | 13.10 | 13.60 | 0.00 | - | 1 | 25 | 46.79% |
| PBF260116C00045000 | 2024-05-30 12:44PM EDT | 45.00 | 10.50 | 10.70 | 11.10 | -0.11 | -1.04% | 1 | 209 | 45.42% |
| PBF260116C00050000 | 2024-05-30 3:59PM EDT | 50.00 | 8.00 | 8.70 | 10.50 | 0.00 | - | 38 | 120 | 50.81% |
| PBF260116C00052500 | 2024-05-31 10:34AM EDT | 52.50 | 7.55 | 7.70 | 8.10 | -2.86 | -27.47% | 1 | 4 | 43.96% |
| PBF260116C00055000 | 2024-05-30 3:59PM EDT | 55.00 | 6.47 | 6.90 | 7.30 | 0.00 | - | 10 | 35 | 43.67% |
| PBF260116C00057500 | 2024-05-06 2:57PM EDT | 57.50 | 10.30 | 6.20 | 6.60 | 0.00 | - | 1 | 2 | 43.51% |
| PBF260116C00060000 | 2024-05-31 11:15AM EDT | 60.00 | 5.50 | 5.60 | 5.90 | -3.40 | -38.20% | 1 | 354 | 43.09% |
| PBF260116C00065000 | 2024-05-02 10:06AM EDT | 65.00 | 7.70 | 4.50 | 4.80 | 0.00 | - | 1 | 25 | 42.79% |
| PBF260116C00070000 | 2024-05-17 10:14AM EDT | 70.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | 1 | 135 | 42.51% |
| PBF260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 2.70 | 2.90 | 3.20 | 0.00 | - | 12 | 32 | 42.43% |
| PBF260116C00080000 | 2024-05-30 11:25AM EDT | 80.00 | 2.50 | 2.35 | 2.60 | 0.00 | - | 35 | 58 | 42.19% |
| PBF260116C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 1.81 | 1.90 | 2.15 | 0.00 | - | 20 | 70 | 42.19% |
| PBF260116C00090000 | 2024-05-30 3:49PM EDT | 90.00 | 1.46 | 1.55 | 1.80 | 0.00 | - | 20 | 76 | 42.32% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-05-20 9:47AM EDT | 25.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 1 | 30 | 46.31% |
| PBF260116P00030000 | 2024-04-11 3:59PM EDT | 30.00 | 1.85 | 2.25 | 4.60 | 0.00 | - | 3 | 20 | 50.09% |
| PBF260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.47 | 3.60 | 3.90 | 0.00 | - | 8 | 17 | 41.17% |
| PBF260116P00040000 | 2024-04-30 3:22PM EDT | 40.00 | 4.71 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 41.57% |
| PBF260116P00045000 | 2024-05-22 10:16AM EDT | 45.00 | 7.10 | 5.70 | 7.90 | 0.00 | - | 35 | 38 | 37.12% |
| PBF260116P00050000 | 2024-05-24 2:16PM EDT | 50.00 | 9.40 | 10.20 | 10.60 | 0.00 | - | 4 | 37 | 35.57% |
| PBF260116P00055000 | 2024-03-19 11:41AM EDT | 55.00 | 10.60 | 8.70 | 11.00 | 0.00 | - | 51 | 52 | 22.00% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 26.37% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 38.56% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 18.30 | 18.70 | 0.00 | - | 1 | 10 | 12.01% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 19.00 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 21.80 | 22.40 | 0.00 | - | 2 | 5 | 0.00% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 32.87% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.