PBF Energy Inc. (PBF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-04-15 10:51AM EDT | 40.00 | 19.78 | 17.30 | 19.10 | 0.00 | - | 7 | 6 | 109.77% |
| PBF240517C00041000 | 2024-03-19 3:03PM EDT | 41.00 | 15.98 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 89.84% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 97.36% |
| PBF240517C00045000 | 2024-04-04 11:23AM EDT | 45.00 | 17.57 | 12.60 | 13.90 | 0.00 | - | 1 | 3 | 83.35% |
| PBF240517C00046000 | 2024-03-15 9:46AM EDT | 46.00 | 11.90 | 12.50 | 16.00 | 0.00 | - | 1 | 3 | 141.50% |
| PBF240517C00047000 | 2024-03-07 4:51PM EDT | 47.00 | 6.13 | 13.70 | 17.90 | 0.00 | - | 3 | 8 | 195.46% |
| PBF240517C00048000 | 2024-04-26 3:58PM EDT | 48.00 | 10.27 | 9.80 | 11.50 | +1.30 | +14.49% | 1 | 73 | 81.15% |
| PBF240517C00049000 | 2024-04-18 1:47PM EDT | 49.00 | 6.90 | 8.90 | 9.20 | 0.00 | - | 22 | 106 | 52.34% |
| PBF240517C00050000 | 2024-04-26 11:56AM EDT | 50.00 | 7.00 | 7.70 | 10.00 | -0.40 | -5.41% | 3 | 185 | 74.56% |
| PBF240517C00052500 | 2024-04-26 11:56AM EDT | 52.50 | 4.90 | 5.80 | 7.70 | -0.55 | -10.09% | 2 | 6 | 67.97% |
| PBF240517C00055000 | 2024-04-26 12:43PM EDT | 55.00 | 3.50 | 3.90 | 4.10 | +0.01 | +0.29% | 28 | 730 | 46.83% |
| PBF240517C00057500 | 2024-04-26 2:36PM EDT | 57.50 | 2.45 | 2.45 | 2.55 | +0.55 | +28.95% | 32 | 1,022 | 44.73% |
| PBF240517C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 1.41 | 1.40 | 1.50 | -0.04 | -2.76% | 44 | 1,213 | 44.61% |
| PBF240517C00062500 | 2024-04-26 2:35PM EDT | 62.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 36 | 621 | 45.31% |
| PBF240517C00065000 | 2024-04-26 1:22PM EDT | 65.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 29 | 1,103 | 45.70% |
| PBF240517C00067500 | 2024-04-23 12:35PM EDT | 67.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 136 | 47.27% |
| PBF240517C00070000 | 2024-04-22 11:07AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 100 | 52.54% |
| PBF240517C00075000 | 2024-04-05 9:51AM EDT | 75.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 52.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.13% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 102.54% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 92.97% |
| PBF240517P00038000 | 2024-03-26 1:54PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 118.95% |
| PBF240517P00040000 | 2024-04-22 10:16AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 78.52% |
| PBF240517P00041000 | 2024-04-16 10:16AM EDT | 41.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 100.98% |
| PBF240517P00042000 | 2024-03-25 11:51AM EDT | 42.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 95.31% |
| PBF240517P00043000 | 2024-04-03 12:37PM EDT | 43.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 89.65% |
| PBF240517P00044000 | 2024-04-10 11:40AM EDT | 44.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 90 | 85.45% |
| PBF240517P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 70 | 61.72% |
| PBF240517P00046000 | 2024-03-25 2:56PM EDT | 46.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 59.28% |
| PBF240517P00047000 | 2024-04-19 2:11PM EDT | 47.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 10 | 76 | 54.69% |
| PBF240517P00048000 | 2024-04-19 3:44PM EDT | 48.00 | 0.39 | 0.10 | 0.20 | 0.00 | - | 2 | 179 | 50.10% |
| PBF240517P00049000 | 2024-04-26 3:59PM EDT | 49.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 97 | 51.37% |
| PBF240517P00050000 | 2024-04-24 11:11AM EDT | 50.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 366 | 48.83% |
| PBF240517P00052500 | 2024-04-26 3:05PM EDT | 52.50 | 0.62 | 0.55 | 0.65 | -0.08 | -11.43% | 68 | 492 | 47.27% |
| PBF240517P00055000 | 2024-04-26 3:29PM EDT | 55.00 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 17 | 517 | 45.36% |
| PBF240517P00057500 | 2024-04-26 3:37PM EDT | 57.50 | 2.30 | 2.15 | 2.30 | -0.15 | -6.12% | 63 | 219 | 45.31% |
| PBF240517P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 3.80 | 3.60 | 3.80 | -0.50 | -11.63% | 6 | 330 | 46.17% |
| PBF240517P00062500 | 2024-04-23 10:27AM EDT | 62.50 | 6.70 | 5.50 | 5.70 | 0.00 | - | 1 | 84 | 48.34% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 7.00 | 8.70 | 0.00 | - | 6 | 28 | 51.17% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 9.30 | 10.70 | 0.00 | - | 1 | 20 | 71.14% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 11.50 | 14.40 | 0.00 | - | 1 | 3 | 73.63% |
© 2024 Yahoo. All rights reserved.