PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00045000 | 2024-05-09 2:28PM EDT | 2024-05-17 | 5.10 | 5.90 | 6.90 | 0.00 | - | 1 | 0 | 238.28% |
| PBF240621C00045000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 7.10 | 5.00 | 7.20 | +2.50 | +54.35% | 10 | 56 | 47.75% |
| PBF240719C00045000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 7.15 | 6.50 | 8.30 | +1.55 | +27.68% | 122 | 466 | 53.74% |
| PBF240920C00045000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 6.70 | 8.60 | 8.80 | 0.00 | - | 2 | 21 | 43.34% |
| PBF241220C00045000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 8.10 | 8.90 | 10.40 | 0.00 | - | 2 | 14 | 45.14% |
| PBF250117C00045000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 10.40 | 10.60 | 10.80 | +2.20 | +26.83% | 7 | 234 | 45.26% |
| PBF250718C00045000 | 2024-05-10 1:15PM EDT | 2025-07-18 | 10.89 | 11.00 | 13.10 | 0.00 | - | 3 | 19 | 46.20% |
| PBF260116C00045000 | 2024-05-10 12:40PM EDT | 2026-01-16 | 12.87 | 14.60 | 15.00 | 0.00 | - | 1 | 207 | 46.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00045000 | 2024-05-13 11:37AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 126.56% |
| PBF240621P00045000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 38 | 477 | 37.21% |
| PBF240719P00045000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | -0.48 | -40.68% | 7 | 894 | 35.25% |
| PBF240920P00045000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 1.90 | 1.60 | 1.75 | -0.50 | -20.83% | 5 | 80 | 37.31% |
| PBF241220P00045000 | 2024-05-10 11:54AM EDT | 2024-12-20 | 3.80 | 2.85 | 2.95 | 0.00 | - | 28 | 35 | 37.85% |
| PBF250117P00045000 | 2024-05-15 10:53AM EDT | 2025-01-17 | 4.30 | 3.10 | 3.30 | 0.00 | - | 11 | 628 | 38.12% |
| PBF250718P00045000 | 2024-05-16 1:19PM EDT | 2025-07-18 | 5.55 | 4.70 | 4.90 | 0.00 | - | 57 | 84 | 37.31% |
| PBF260116P00045000 | 2024-05-09 3:00PM EDT | 2026-01-16 | 7.02 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 38.17% |
© 2024 Yahoo. All rights reserved.