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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF241018C00025000 | 2024-09-19 11:19AM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF241018C00029000 | 2024-10-04 10:31AM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF241018C00030000 | 2024-10-04 2:28PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF241018C00031000 | 2024-10-07 3:59PM EDT | 31.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF241018C00032000 | 2024-10-07 3:09PM EDT | 32.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| PBF241018C00033000 | 2024-10-07 2:47PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PBF241018C00034000 | 2024-10-07 3:47PM EDT | 34.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PBF241018C00035000 | 2024-10-07 3:35PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| PBF241018C00036000 | 2024-10-07 3:29PM EDT | 36.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PBF241018C00037000 | 2024-10-07 3:39PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PBF241018C00038000 | 2024-10-07 3:15PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF241018C00039000 | 2024-10-04 12:56PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBF241018C00040000 | 2024-10-07 2:31PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PBF241018C00041000 | 2024-10-07 1:38PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF241018C00042000 | 2024-10-04 9:42AM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF241018C00043000 | 2024-10-04 3:47PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBF241018C00044000 | 2024-08-20 1:41PM EDT | 44.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | - | 1 | 95.31% |
| PBF241018C00045000 | 2024-09-23 3:36PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PBF241018C00050000 | 2024-09-23 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PBF241018C00055000 | 2024-09-23 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBF241018P00025000 | 2024-09-26 2:21PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PBF241018P00029000 | 2024-10-07 10:51AM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| PBF241018P00030000 | 2024-10-07 12:09PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PBF241018P00031000 | 2024-10-07 3:58PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PBF241018P00032000 | 2024-10-07 9:30AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF241018P00033000 | 2024-10-07 2:55PM EDT | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| PBF241018P00034000 | 2024-10-07 3:13PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PBF241018P00035000 | 2024-10-07 3:53PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF241018P00036000 | 2024-10-04 2:28PM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF241018P00037000 | 2024-09-20 12:14PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF241018P00038000 | 2024-10-07 11:48AM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PBF241018P00039000 | 2024-09-25 3:49PM EDT | 39.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF241018P00040000 | 2024-10-04 1:43PM EDT | 40.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF241018P00041000 | 2024-09-20 12:37PM EDT | 41.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.