PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241018C00020000 | 2024-09-26 10:08AM EDT | 20.00 | 12.30 | 12.60 | 14.90 | 0.00 | - | - | 1 | 229.69% |
| PBF241018C00025000 | 2024-09-19 11:19AM EDT | 25.00 | 9.00 | 7.20 | 9.90 | 0.00 | - | 6 | 12 | 133.98% |
| PBF241018C00029000 | 2024-09-26 10:06AM EDT | 29.00 | 4.60 | 4.20 | 6.10 | +0.90 | +24.32% | 1 | 11 | 111.82% |
| PBF241018C00030000 | 2024-10-04 2:28PM EDT | 30.00 | 3.30 | 3.40 | 3.60 | -0.70 | -17.50% | 1 | 75 | 64.06% |
| PBF241018C00031000 | 2024-10-03 3:57PM EDT | 31.00 | 3.41 | 2.65 | 4.40 | 0.00 | - | 39 | 86 | 96.19% |
| PBF241018C00032000 | 2024-10-04 3:23PM EDT | 32.00 | 1.90 | 1.95 | 2.10 | -0.65 | -25.49% | 36 | 252 | 58.20% |
| PBF241018C00033000 | 2024-10-04 3:12PM EDT | 33.00 | 1.47 | 1.40 | 1.50 | -0.61 | -29.33% | 49 | 437 | 56.45% |
| PBF241018C00034000 | 2024-10-04 2:28PM EDT | 34.00 | 1.00 | 1.00 | 1.10 | -0.55 | -35.48% | 99 | 202 | 57.42% |
| PBF241018C00035000 | 2024-10-04 3:20PM EDT | 35.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 264 | 5,399 | 58.50% |
| PBF241018C00036000 | 2024-10-04 3:35PM EDT | 36.00 | 0.60 | 0.45 | 0.60 | -0.14 | -18.92% | 37 | 106 | 59.38% |
| PBF241018C00037000 | 2024-10-04 2:28PM EDT | 37.00 | 0.50 | 0.30 | 0.45 | -0.10 | -16.67% | 3,052 | 116 | 61.04% |
| PBF241018C00038000 | 2024-10-04 3:28PM EDT | 38.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 22 | 236 | 63.09% |
| PBF241018C00039000 | 2024-10-04 12:56PM EDT | 39.00 | 0.30 | 0.10 | 0.25 | -0.05 | -14.29% | 5 | 225 | 62.70% |
| PBF241018C00040000 | 2024-10-04 12:21PM EDT | 40.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 27 | 87 | 64.26% |
| PBF241018C00041000 | 2024-10-04 12:00PM EDT | 41.00 | 0.13 | 0.05 | 0.20 | -0.07 | -35.00% | 3 | 32 | 70.51% |
| PBF241018C00042000 | 2024-10-03 2:26PM EDT | 42.00 | 0.17 | 0.00 | 0.20 | +0.02 | +13.33% | 1 | 13 | 73.05% |
| PBF241018C00043000 | 2024-10-04 3:47PM EDT | 43.00 | 0.14 | 0.00 | 0.15 | +0.08 | +133.33% | 2 | 43 | 74.61% |
| PBF241018C00044000 | 2024-08-20 1:41PM EDT | 44.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | - | 1 | 87.50% |
| PBF241018C00045000 | 2024-09-23 3:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 111 | 78.91% |
| PBF241018C00050000 | 2024-09-23 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 59 | 91.41% |
| PBF241018C00055000 | 2024-09-23 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 109.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241018P00020000 | 2024-09-18 10:34AM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 153.13% |
| PBF241018P00025000 | 2024-09-26 2:21PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 691 | 75.78% |
| PBF241018P00029000 | 2024-10-04 2:28PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 57 | 163 | 61.82% |
| PBF241018P00030000 | 2024-10-04 2:28PM EDT | 30.00 | 0.45 | 0.40 | 0.45 | +0.03 | +7.14% | 8 | 378 | 59.28% |
| PBF241018P00031000 | 2024-10-04 1:22PM EDT | 31.00 | 0.55 | 0.60 | 0.70 | -0.12 | -17.91% | 4 | 374 | 57.23% |
| PBF241018P00032000 | 2024-10-04 2:28PM EDT | 32.00 | 1.02 | 0.50 | 1.00 | +0.16 | +18.60% | 5 | 207 | 56.84% |
| PBF241018P00033000 | 2024-10-04 3:35PM EDT | 33.00 | 1.45 | 1.40 | 1.45 | +0.18 | +14.17% | 31 | 253 | 55.08% |
| PBF241018P00034000 | 2024-10-04 1:58PM EDT | 34.00 | 1.95 | 1.95 | 2.05 | -1.50 | -43.48% | 2 | 122 | 54.98% |
| PBF241018P00035000 | 2024-10-04 2:28PM EDT | 35.00 | 2.85 | 2.65 | 2.75 | -0.15 | -5.00% | 22 | 138 | 55.86% |
| PBF241018P00036000 | 2024-10-04 2:28PM EDT | 36.00 | 3.60 | 3.40 | 3.60 | -0.90 | -20.00% | 1 | 50 | 57.72% |
| PBF241018P00037000 | 2024-09-20 12:14PM EDT | 37.00 | 5.20 | 2.70 | 4.50 | 0.00 | - | 5 | 64 | 67.48% |
| PBF241018P00038000 | 2024-09-17 3:32PM EDT | 38.00 | 5.17 | 3.90 | 5.40 | 0.00 | - | 100 | 118 | 70.61% |
| PBF241018P00039000 | 2024-09-25 3:49PM EDT | 39.00 | 8.38 | 5.10 | 6.50 | 0.00 | - | 4 | 59 | 84.96% |
| PBF241018P00040000 | 2024-10-04 10:31AM EDT | 40.00 | 6.86 | 7.00 | 7.60 | -2.66 | -27.94% | 4 | 8 | 79.30% |
| PBF241018P00041000 | 2024-09-20 12:37PM EDT | 41.00 | 9.11 | 7.30 | 8.60 | 0.00 | - | 3 | 3 | 106.64% |
© 2024 Yahoo. All rights reserved.