PBF - PBF Energy Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00010000 | 2022-03-14 10:26AM EDT | 10.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PBF230616C00015000 | 2023-03-14 9:31AM EDT | 15.00 | 27.30 | 24.50 | 25.70 | 0.00 | - | 1 | 11 | 332.03% |
| PBF230616C00017000 | 2023-01-06 12:26PM EDT | 17.00 | 23.31 | 22.30 | 23.30 | 0.00 | - | 20 | 20 | 262.11% |
| PBF230616C00020000 | 2023-04-27 10:25AM EDT | 20.00 | 14.60 | 18.60 | 19.40 | 0.00 | - | 1 | 1 | 164.45% |
| PBF230616C00022000 | 2022-09-28 9:36AM EDT | 22.00 | 14.20 | 24.70 | 27.30 | 0.00 | - | 4 | 4 | 638.77% |
| PBF230616C00025000 | 2023-05-19 12:49PM EDT | 25.00 | 12.40 | 14.10 | 14.50 | 0.00 | - | 3 | 14 | 96.09% |
| PBF230616C00027000 | 2023-05-09 1:30PM EDT | 27.00 | 7.10 | 12.00 | 12.70 | 0.00 | - | 1 | 22 | 91.80% |
| PBF230616C00029000 | 2023-05-08 12:05PM EDT | 29.00 | 5.07 | 9.90 | 10.90 | 0.00 | - | 12 | 71 | 83.20% |
| PBF230616C00030000 | 2023-05-26 3:53PM EDT | 30.00 | 9.40 | 9.20 | 9.60 | +1.00 | +11.90% | 20 | 421 | 75.39% |
| PBF230616C00031000 | 2023-05-25 1:07PM EDT | 31.00 | 7.60 | 8.30 | 8.80 | 0.00 | - | 2 | 34 | 80.47% |
| PBF230616C00032000 | 2023-05-24 3:40PM EDT | 32.00 | 7.20 | 7.30 | 7.70 | 0.00 | - | 109 | 300 | 68.65% |
| PBF230616C00033000 | 2023-05-23 12:33PM EDT | 33.00 | 6.50 | 6.30 | 7.00 | 0.00 | - | 35 | 78 | 69.73% |
| PBF230616C00034000 | 2023-05-26 2:13PM EDT | 34.00 | 5.60 | 5.60 | 5.90 | 0.00 | - | 151 | 456 | 66.02% |
| PBF230616C00035000 | 2023-05-26 3:07PM EDT | 35.00 | 5.00 | 4.70 | 5.00 | +1.15 | +29.87% | 329 | 1,672 | 61.23% |
| PBF230616C00036000 | 2023-05-26 3:53PM EDT | 36.00 | 4.15 | 4.00 | 4.30 | +0.45 | +12.16% | 4 | 87 | 62.70% |
| PBF230616C00037000 | 2023-05-26 2:50PM EDT | 37.00 | 3.50 | 3.30 | 3.60 | +0.50 | +16.67% | 171 | 1,041 | 61.72% |
| PBF230616C00038000 | 2023-05-24 12:31PM EDT | 38.00 | 2.55 | 2.65 | 2.85 | 0.00 | - | 4 | 407 | 58.79% |
| PBF230616C00039000 | 2023-05-26 3:59PM EDT | 39.00 | 2.25 | 2.10 | 2.25 | +0.15 | +7.14% | 13 | 357 | 57.52% |
| PBF230616C00040000 | 2023-05-26 2:58PM EDT | 40.00 | 1.77 | 1.60 | 1.75 | +0.27 | +18.00% | 17 | 5,861 | 56.25% |
| PBF230616C00041000 | 2023-05-26 1:58PM EDT | 41.00 | 1.20 | 1.20 | 1.35 | +0.15 | +14.29% | 173 | 404 | 55.66% |
| PBF230616C00042000 | 2023-05-26 3:01PM EDT | 42.00 | 1.02 | 0.85 | 1.00 | +0.17 | +20.00% | 13 | 313 | 54.35% |
| PBF230616C00043000 | 2023-05-26 2:51PM EDT | 43.00 | 0.70 | 0.60 | 0.70 | +0.20 | +40.00% | 53 | 260 | 53.13% |
| PBF230616C00044000 | 2023-05-26 2:33PM EDT | 44.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 15 | 1,468 | 52.44% |
| PBF230616C00045000 | 2023-05-26 3:25PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | +0.08 | +29.63% | 12 | 1,160 | 52.83% |
| PBF230616C00046000 | 2023-05-23 12:26PM EDT | 46.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 111 | 52.83% |
| PBF230616C00047000 | 2023-05-25 3:52PM EDT | 47.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 3,160 | 52.54% |
| PBF230616C00048000 | 2023-05-03 9:30AM EDT | 48.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 544 | 71.78% |
| PBF230616C00049000 | 2023-04-26 10:24AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 112 | 53.71% |
| PBF230616C00050000 | 2023-05-24 12:54PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,385 | 53.91% |
| PBF230616C00055000 | 2023-05-09 10:07AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 3,544 | 70.70% |
| PBF230616C00060000 | 2023-05-24 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,611 | 85.55% |
| PBF230616C00065000 | 2023-03-20 2:57PM EDT | 65.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 280 | 104.69% |
| PBF230616C00070000 | 2023-04-25 11:13AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 110.94% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00003000 | 2022-02-01 1:25PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| PBF230616P00005000 | 2022-02-01 1:25PM EDT | 5.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 12 | 1,077.34% |
| PBF230616P00008000 | 2022-07-19 11:41AM EDT | 8.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 0 | 429.69% |
| PBF230616P00010000 | 2023-01-09 11:11AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 112 | 282.81% |
| PBF230616P00013000 | 2023-02-17 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 307.81% |
| PBF230616P00015000 | 2022-12-16 4:29PM EDT | 15.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 258.59% |
| PBF230616P00020000 | 2023-05-03 10:12AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 113 | 137.50% |
| PBF230616P00022000 | 2023-05-05 9:30AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 103 | 133.98% |
| PBF230616P00025000 | 2023-05-22 1:40PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 474 | 107.81% |
| PBF230616P00027000 | 2023-05-26 3:26PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 81.64% |
| PBF230616P00029000 | 2023-05-22 9:58AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 312 | 67.97% |
| PBF230616P00030000 | 2023-05-26 2:26PM EDT | 30.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 22 | 353 | 72.66% |
| PBF230616P00031000 | 2023-05-26 9:51AM EDT | 31.00 | 0.20 | 0.10 | 0.25 | -0.07 | -25.93% | 2 | 230 | 70.31% |
| PBF230616P00032000 | 2023-05-26 2:48PM EDT | 32.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 16 | 593 | 62.70% |
| PBF230616P00033000 | 2023-05-25 11:17AM EDT | 33.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 7 | 346 | 62.31% |
| PBF230616P00034000 | 2023-05-24 2:38PM EDT | 34.00 | 0.59 | 0.40 | 0.45 | 0.00 | - | 8 | 2,940 | 62.40% |
| PBF230616P00035000 | 2023-05-26 3:11PM EDT | 35.00 | 0.54 | 0.50 | 0.80 | -0.46 | -46.00% | 87 | 1,184 | 63.28% |
| PBF230616P00036000 | 2023-05-26 3:25PM EDT | 36.00 | 0.75 | 0.70 | 0.85 | -0.65 | -46.43% | 31 | 1,026 | 58.25% |
| PBF230616P00037000 | 2023-05-26 2:57PM EDT | 37.00 | 0.96 | 1.00 | 1.15 | -0.64 | -40.00% | 11 | 124 | 57.76% |
| PBF230616P00038000 | 2023-05-26 10:58AM EDT | 38.00 | 1.65 | 1.35 | 1.50 | -0.13 | -7.30% | 1 | 246 | 56.59% |
| PBF230616P00039000 | 2023-05-26 12:29PM EDT | 39.00 | 1.95 | 1.80 | 1.85 | -1.55 | -44.29% | 11 | 155 | 54.74% |
| PBF230616P00040000 | 2023-05-25 10:36AM EDT | 40.00 | 3.50 | 2.25 | 2.40 | 0.00 | - | 17 | 879 | 53.47% |
| PBF230616P00041000 | 2023-05-26 10:54AM EDT | 41.00 | 3.30 | 2.85 | 3.10 | -1.30 | -28.26% | 3 | 141 | 54.20% |
| PBF230616P00042000 | 2023-05-26 12:31PM EDT | 42.00 | 3.76 | 3.50 | 3.70 | -0.52 | -12.15% | 3 | 74 | 51.95% |
| PBF230616P00043000 | 2023-05-15 3:50PM EDT | 43.00 | 7.20 | 4.20 | 4.50 | 0.00 | - | 12 | 60 | 51.37% |
| PBF230616P00044000 | 2023-05-17 12:32PM EDT | 44.00 | 7.42 | 5.00 | 5.30 | 0.00 | - | 3 | 15 | 50.29% |
| PBF230616P00045000 | 2023-05-17 3:17PM EDT | 45.00 | 7.80 | 5.80 | 6.20 | 0.00 | - | 1 | 293 | 58.69% |
| PBF230616P00046000 | 2023-03-21 2:23PM EDT | 46.00 | 6.60 | 10.60 | 11.00 | 0.00 | - | 1 | 118 | 179.64% |
| PBF230616P00047000 | 2023-05-18 9:44AM EDT | 47.00 | 9.58 | 7.70 | 8.20 | 0.00 | - | 1 | 137 | 56.25% |
| PBF230616P00048000 | 2023-03-13 12:43PM EDT | 48.00 | 9.01 | 8.50 | 8.90 | 0.00 | - | 6 | 122 | 57.23% |
| PBF230616P00049000 | 2023-05-22 12:22PM EDT | 49.00 | 10.61 | 9.60 | 10.00 | 0.00 | - | 1 | 6 | 50.20% |
| PBF230616P00050000 | 2023-05-18 1:43PM EDT | 50.00 | 12.80 | 10.40 | 11.00 | 0.00 | - | 36 | 0 | 73.73% |
| PBF230616P00055000 | 2023-03-13 1:43PM EDT | 55.00 | 14.22 | 14.60 | 15.10 | 0.00 | - | 2 | 52 | 0.00% |
| PBF230616P00060000 | 2023-03-08 11:02AM EDT | 60.00 | 14.02 | 19.30 | 19.90 | 0.00 | - | 1 | 76 | 0.00% |
| PBF230616P00070000 | 2022-11-29 2:27PM EDT | 70.00 | 29.60 | 29.20 | 29.60 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.