PBF Energy Inc. (PBF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217C00025000 | 2023-01-05 3:56PM EST | 25.00 | 13.70 | 14.00 | 16.30 | 0.00 | - | - | 7 | 185.16% |
| PBF230217C00028000 | 2023-01-18 11:30AM EST | 28.00 | 12.50 | 11.00 | 12.20 | 0.00 | - | 3 | 19 | 50.00% |
| PBF230217C00029000 | 2023-01-09 12:21PM EST | 29.00 | 9.30 | 10.00 | 11.30 | 0.00 | - | 27 | 47 | 80.86% |
| PBF230217C00030000 | 2023-01-20 10:16AM EST | 30.00 | 11.40 | 9.00 | 10.20 | 0.00 | - | 9 | 38 | 129.30% |
| PBF230217C00031000 | 2023-02-02 12:55PM EST | 31.00 | 8.30 | 8.00 | 9.60 | 0.00 | - | 1 | 19 | 86.91% |
| PBF230217C00032000 | 2023-01-13 2:36PM EST | 32.00 | 8.70 | 7.30 | 8.40 | 0.00 | - | 6 | 52 | 82.42% |
| PBF230217C00033000 | 2023-01-25 11:51AM EST | 33.00 | 11.20 | 6.50 | 7.20 | 0.00 | - | 3 | 247 | 73.24% |
| PBF230217C00034000 | 2023-02-01 1:52PM EST | 34.00 | 5.70 | 5.70 | 6.20 | 0.00 | - | 8 | 261 | 70.90% |
| PBF230217C00035000 | 2023-02-01 2:11PM EST | 35.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 9 | 421 | 69.43% |
| PBF230217C00036000 | 2023-01-26 12:50PM EST | 36.00 | 8.50 | 4.10 | 4.50 | 0.00 | - | 7 | 144 | 68.07% |
| PBF230217C00037000 | 2023-02-03 9:43AM EST | 37.00 | 5.02 | 3.40 | 3.70 | +1.74 | +53.05% | 1 | 146 | 66.41% |
| PBF230217C00038000 | 2023-02-03 3:45PM EST | 38.00 | 3.00 | 2.75 | 2.95 | +0.35 | +13.21% | 25 | 256 | 64.26% |
| PBF230217C00039000 | 2023-02-03 11:00AM EST | 39.00 | 3.10 | 2.20 | 2.35 | +1.06 | +51.96% | 16 | 587 | 63.87% |
| PBF230217C00040000 | 2023-02-03 11:03AM EST | 40.00 | 2.55 | 1.65 | 1.85 | +0.92 | +56.44% | 456 | 1,373 | 62.55% |
| PBF230217C00041000 | 2023-02-03 12:23PM EST | 41.00 | 1.70 | 1.25 | 1.40 | +0.55 | +47.83% | 31 | 457 | 61.82% |
| PBF230217C00042000 | 2023-02-03 3:54PM EST | 42.00 | 1.01 | 0.95 | 1.10 | -0.19 | -15.83% | 125 | 3,976 | 62.79% |
| PBF230217C00043000 | 2023-02-03 3:57PM EST | 43.00 | 0.74 | 0.65 | 0.85 | +0.04 | +5.71% | 11 | 129 | 62.31% |
| PBF230217C00044000 | 2023-02-03 11:02AM EST | 44.00 | 0.90 | 0.45 | 0.65 | +0.44 | +95.65% | 3 | 262 | 62.50% |
| PBF230217C00045000 | 2023-02-03 3:54PM EST | 45.00 | 0.44 | 0.30 | 0.45 | +0.05 | +12.82% | 57 | 2,432 | 61.43% |
| PBF230217C00046000 | 2023-02-01 2:20PM EST | 46.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 39 | 62.31% |
| PBF230217C00047000 | 2023-02-03 9:43AM EST | 47.00 | 0.32 | 0.15 | 0.25 | +0.15 | +88.24% | 1 | 2,052 | 62.99% |
| PBF230217C00048000 | 2023-01-30 1:06PM EST | 48.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 28 | 21 | 61.72% |
| PBF230217C00049000 | 2023-01-30 11:23AM EST | 49.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 36 | 66.80% |
| PBF230217C00050000 | 2023-02-03 10:41AM EST | 50.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 1,170 | 68.56% |
| PBF230217C00055000 | 2023-02-02 10:20AM EST | 55.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 117 | 90.04% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230217P00025000 | 2023-01-13 10:36AM EST | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 103.13% |
| PBF230217P00028000 | 2023-01-24 9:35AM EST | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 199 | 89.06% |
| PBF230217P00029000 | 2023-01-19 2:17PM EST | 29.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 102.34% |
| PBF230217P00030000 | 2023-01-30 3:18PM EST | 30.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 71 | 93.16% |
| PBF230217P00031000 | 2023-02-02 11:29AM EST | 31.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 78.13% |
| PBF230217P00032000 | 2023-01-30 1:32PM EST | 32.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 25 | 75.39% |
| PBF230217P00033000 | 2023-02-01 1:03PM EST | 33.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 7 | 23 | 73.24% |
| PBF230217P00034000 | 2023-02-01 12:01PM EST | 34.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 216 | 206 | 70.90% |
| PBF230217P00035000 | 2023-02-03 3:36PM EST | 35.00 | 0.46 | 0.45 | 0.55 | -0.04 | -8.00% | 7 | 217 | 69.43% |
| PBF230217P00036000 | 2023-02-03 9:58AM EST | 36.00 | 0.50 | 0.60 | 0.75 | -0.30 | -37.50% | 10 | 84 | 66.99% |
| PBF230217P00037000 | 2023-02-02 3:07PM EST | 37.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 38 | 188 | 65.43% |
| PBF230217P00038000 | 2023-02-03 3:25PM EST | 38.00 | 1.20 | 1.20 | 1.35 | -0.11 | -8.40% | 30 | 142 | 65.14% |
| PBF230217P00039000 | 2023-02-03 1:40PM EST | 39.00 | 1.45 | 1.55 | 1.75 | -0.65 | -30.95% | 75 | 1,004 | 63.09% |
| PBF230217P00040000 | 2023-02-03 1:40PM EST | 40.00 | 1.90 | 2.10 | 2.20 | -0.65 | -25.49% | 49 | 422 | 62.55% |
| PBF230217P00041000 | 2023-02-03 1:40PM EST | 41.00 | 2.45 | 2.65 | 2.85 | -0.75 | -23.44% | 105 | 1,892 | 62.65% |
| PBF230217P00042000 | 2023-02-03 11:31AM EST | 42.00 | 3.00 | 3.30 | 3.50 | -0.50 | -14.29% | 27 | 232 | 61.91% |
| PBF230217P00043000 | 2023-02-03 3:11PM EST | 43.00 | 4.00 | 4.00 | 4.30 | -0.20 | -4.76% | 46 | 270 | 62.31% |
| PBF230217P00044000 | 2023-02-03 10:52AM EST | 44.00 | 4.00 | 4.80 | 5.10 | -1.00 | -20.00% | 15 | 139 | 62.50% |
| PBF230217P00045000 | 2023-01-30 3:22PM EST | 45.00 | 4.60 | 5.60 | 5.90 | 0.00 | - | 26 | 253 | 60.16% |
| PBF230217P00046000 | 2023-01-27 11:50AM EST | 46.00 | 3.30 | 6.50 | 6.90 | 0.00 | - | 2 | 3 | 63.87% |
| PBF230217P00047000 | 2023-01-31 10:10AM EST | 47.00 | 6.30 | 7.30 | 7.90 | 0.00 | - | 32 | 166 | 63.09% |
| PBF230217P00048000 | 2023-01-30 10:18AM EST | 48.00 | 6.10 | 8.30 | 8.80 | 0.00 | - | 7 | 21 | 64.26% |
| PBF230217P00049000 | 2023-01-25 11:18AM EST | 49.00 | 5.60 | 9.10 | 9.90 | 0.00 | - | - | 7 | 63.87% |
| PBF230217P00050000 | 2023-01-25 11:58AM EST | 50.00 | 6.70 | 10.00 | 11.40 | 0.00 | - | - | 38 | 87.21% |
| PBF230217P00055000 | 2023-01-25 2:24PM EST | 55.00 | 10.90 | 15.00 | 16.20 | 0.00 | - | - | 0 | 102.54% |
| PBF230217P00060000 | 2023-01-27 9:48AM EST | 60.00 | 15.20 | 20.00 | 21.10 | 0.00 | - | 3 | 0 | 116.60% |
© 2023 Yahoo. All rights reserved.
