PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216C00005000 | 2021-11-10 7:57AM EDT | 5.00 | 4.60 | 6.80 | 9.90 | 0.00 | - | 1 | 17 | 0.00% |
| PBF221216C00008000 | 2021-10-27 10:42AM EDT | 8.00 | 8.26 | 5.80 | 6.30 | 0.00 | - | 1 | 53 | 0.00% |
| PBF221216C00010000 | 2021-11-10 7:57AM EDT | 10.00 | 6.85 | 4.70 | 5.40 | 0.00 | - | 6 | 9 | 0.00% |
| PBF221216C00013000 | 2022-08-01 1:24PM EDT | 13.00 | 19.80 | 21.30 | 22.20 | 0.00 | - | 1 | 131 | 0.00% |
| PBF221216C00015000 | 2022-07-18 11:36AM EDT | 15.00 | 14.03 | 19.50 | 20.30 | 0.00 | - | 3 | 57 | 0.00% |
| PBF221216C00017000 | 2022-01-03 11:57AM EDT | 17.00 | 3.10 | 2.90 | 3.50 | 0.00 | - | 1 | 13 | 0.00% |
| PBF221216C00020000 | 2022-07-27 3:47PM EDT | 20.00 | 13.10 | 15.10 | 15.70 | 0.00 | - | 4 | 454 | 0.00% |
| PBF221216C00021000 | 2022-07-27 10:58AM EDT | 21.00 | 11.50 | 14.20 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| PBF221216C00022000 | 2021-12-27 12:28PM EDT | 22.00 | 1.40 | 1.75 | 2.20 | 0.00 | - | - | 1 | 0.00% |
| PBF221216C00023000 | 2022-07-25 10:57AM EDT | 23.00 | 8.13 | 12.70 | 13.00 | 0.00 | - | - | 2 | 0.00% |
| PBF221216C00025000 | 2022-08-04 12:47PM EDT | 25.00 | 8.10 | 11.10 | 11.70 | 0.00 | - | - | 102 | 0.00% |
| PBF221216C00026000 | 2022-08-09 10:14AM EDT | 26.00 | 8.70 | 10.40 | 11.00 | 0.00 | - | 3 | 5 | 0.00% |
| PBF221216C00027000 | 2022-08-11 10:43AM EDT | 27.00 | 8.82 | 9.80 | 10.30 | +4.22 | +91.74% | 1 | 20 | 0.00% |
| PBF221216C00028000 | 2022-08-09 10:55AM EDT | 28.00 | 7.32 | 9.20 | 9.50 | 0.00 | - | 20 | 50 | 0.00% |
| PBF221216C00029000 | 2022-08-02 1:45PM EDT | 29.00 | 8.30 | 8.50 | 9.00 | 0.00 | - | 10 | 16 | 0.00% |
| PBF221216C00030000 | 2022-08-05 3:16PM EDT | 30.00 | 5.40 | 8.00 | 8.30 | 0.00 | - | 199 | 399 | 0.00% |
| PBF221216C00031000 | 2022-08-02 10:16AM EDT | 31.00 | 6.70 | 7.40 | 7.70 | 0.00 | - | 1 | 56 | 0.00% |
| PBF221216C00032000 | 2022-07-27 3:16PM EDT | 32.00 | 5.50 | 6.80 | 7.20 | 0.00 | - | - | 25 | 0.00% |
| PBF221216C00033000 | 2022-08-04 3:48PM EDT | 33.00 | 3.75 | 6.30 | 6.80 | 0.00 | - | 2 | 23 | 22.85% |
| PBF221216C00034000 | 2022-08-10 10:22AM EDT | 34.00 | 4.13 | 5.80 | 6.30 | -0.51 | -10.99% | 3 | 115 | 36.72% |
| PBF221216C00035000 | 2022-08-08 10:26AM EDT | 35.00 | 3.30 | 5.40 | 5.90 | 0.00 | - | 10 | 108 | 44.12% |
| PBF221216C00036000 | 2022-08-11 2:33PM EDT | 36.00 | 5.00 | 5.00 | 6.00 | +1.20 | +31.58% | 112 | 9 | 56.98% |
| PBF221216C00037000 | 2022-08-03 3:37PM EDT | 37.00 | 4.30 | 4.50 | 5.10 | 0.00 | - | - | 378 | 52.10% |
| PBF221216C00038000 | 2022-07-21 10:17AM EDT | 38.00 | 1.70 | 4.20 | 4.70 | 0.00 | - | - | 3 | 50.66% |
| PBF221216C00039000 | 2022-08-10 9:38AM EDT | 39.00 | 3.20 | 3.90 | 4.40 | +1.63 | +103.82% | 1 | 10 | 53.69% |
| PBF221216C00040000 | 2022-08-11 2:29PM EDT | 40.00 | 3.72 | 3.60 | 3.90 | +0.97 | +35.27% | 1 | 322 | 54.59% |
| PBF221216C00041000 | 2022-08-08 11:15AM EDT | 41.00 | 2.00 | 3.20 | 3.60 | 0.00 | - | 1 | 39 | 55.59% |
| PBF221216C00042000 | 2022-08-11 10:21AM EDT | 42.00 | 2.70 | 3.00 | 3.30 | +0.80 | +42.11% | 1 | 16 | 57.47% |
| PBF221216C00044000 | 2022-07-07 3:52PM EDT | 44.00 | 2.25 | 2.40 | 2.65 | 0.00 | - | - | 203 | 58.06% |
| PBF221216C00045000 | 2022-08-02 11:02AM EDT | 45.00 | 2.18 | 2.30 | 2.80 | 0.00 | - | 3 | 41 | 62.67% |
| PBF221216C00046000 | 2022-07-12 3:39PM EDT | 46.00 | 1.70 | 2.10 | 2.55 | 0.00 | - | - | 0 | 63.33% |
| PBF221216C00047000 | 2022-07-28 9:45AM EDT | 47.00 | 1.90 | 1.95 | 2.35 | 0.00 | - | - | 2 | 64.38% |
| PBF221216C00050000 | 2022-08-09 10:13AM EDT | 50.00 | 1.15 | 1.50 | 1.90 | 0.00 | - | 5 | 109 | 67.09% |
| PBF221216C00055000 | 2022-07-06 2:00PM EDT | 55.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | - | 24 | 67.87% |
| PBF221216C00060000 | 2022-07-29 3:31PM EDT | 60.00 | 0.80 | 0.55 | 0.90 | 0.00 | - | - | 11 | 71.53% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF221216P00003000 | 2021-12-17 10:54AM EDT | 3.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 112 | 560 | 374.22% |
| PBF221216P00005000 | 2021-12-17 10:54AM EDT | 5.00 | 0.63 | 0.35 | 0.55 | 0.00 | - | 48 | 381 | 304.30% |
| PBF221216P00008000 | 2021-12-17 10:45AM EDT | 8.00 | 1.85 | 1.10 | 1.35 | 0.00 | - | 2 | 23 | 304.69% |
| PBF221216P00013000 | 2021-11-10 7:57AM EDT | 13.00 | 6.10 | 2.55 | 5.30 | 0.00 | - | - | 1 | 338.87% |
| PBF221216P00015000 | 2022-07-12 11:20AM EDT | 15.00 | 1.10 | 0.15 | 1.10 | 0.00 | - | 4 | 48 | 157.42% |
| PBF221216P00020000 | 2022-08-08 12:44PM EDT | 20.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 1 | 72 | 125.59% |
| PBF221216P00022000 | 2022-08-11 9:36AM EDT | 22.00 | 1.00 | 1.05 | 1.30 | -1.45 | -59.18% | 10 | 30 | 124.12% |
| PBF221216P00023000 | 2022-07-06 12:51PM EDT | 23.00 | 3.50 | 1.55 | 1.75 | 0.00 | - | - | 28 | 131.69% |
| PBF221216P00024000 | 2022-07-21 3:22PM EDT | 24.00 | 3.70 | 1.50 | 1.75 | 0.00 | - | - | 20 | 123.29% |
| PBF221216P00025000 | 2022-07-28 9:30AM EDT | 25.00 | 2.83 | 1.70 | 2.00 | 0.00 | - | 13 | 20 | 122.02% |
| PBF221216P00026000 | 2022-08-04 2:12PM EDT | 26.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | - | 11 | 122.17% |
| PBF221216P00027000 | 2022-08-01 12:04PM EDT | 27.00 | 2.80 | 2.25 | 2.60 | 0.00 | - | - | 33 | 121.14% |
| PBF221216P00028000 | 2022-08-04 2:12PM EDT | 28.00 | 3.87 | 2.60 | 3.00 | 0.00 | - | 60 | 226 | 121.88% |
| PBF221216P00029000 | 2022-07-15 10:24AM EDT | 29.00 | 6.50 | 3.00 | 3.30 | 0.00 | - | - | 33 | 121.48% |
| PBF221216P00030000 | 2022-08-04 2:05PM EDT | 30.00 | 5.00 | 3.30 | 3.70 | 0.00 | - | 2 | 60 | 120.70% |
| PBF221216P00033000 | 2022-08-01 9:52AM EDT | 33.00 | 5.90 | 4.70 | 5.20 | 0.00 | - | - | 3 | 123.14% |
| PBF221216P00035000 | 2022-07-28 9:58AM EDT | 35.00 | 7.50 | 5.80 | 6.10 | 0.00 | - | - | 87 | 123.24% |
| PBF221216P00037000 | 2022-07-12 12:19PM EDT | 37.00 | 11.90 | 7.80 | 8.40 | 0.00 | - | - | 1 | 139.77% |
© 2022 Yahoo. All rights reserved.
