PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250221C00025000 | 2024-09-13 1:52PM EDT | 25.00 | 9.19 | 8.90 | 9.10 | -0.26 | -2.75% | 1 | 7 | 54.83% |
| PBF250221C00030000 | 2024-09-11 1:52PM EDT | 30.00 | 4.80 | 5.50 | 5.70 | 0.00 | - | 2 | 51 | 50.64% |
| PBF250221C00035000 | 2024-09-12 12:54PM EDT | 35.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 2 | 157 | 49.41% |
| PBF250221C00040000 | 2024-09-11 9:58AM EDT | 40.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 1 | 24 | 48.10% |
| PBF250221C00045000 | 2024-09-12 12:09PM EDT | 45.00 | 0.77 | 0.80 | 0.95 | 0.00 | - | 31 | 75 | 47.46% |
| PBF250221C00050000 | 2024-08-21 12:48PM EDT | 50.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 1 | 10 | 48.54% |
| PBF250221C00055000 | 2024-07-25 10:39AM EDT | 55.00 | 1.15 | 0.25 | 0.90 | 0.00 | - | 5 | 7 | 56.45% |
| PBF250221C00060000 | 2024-07-19 11:19AM EDT | 60.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 5 | 5 | 56.35% |
| PBF250221C00065000 | 2024-07-01 11:30AM EDT | 65.00 | 1.50 | 0.45 | 0.70 | 0.00 | - | - | 2 | 68.56% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250221P00020000 | 2024-09-11 10:39AM EDT | 20.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 304 | 55.66% |
| PBF250221P00025000 | 2024-09-12 12:08PM EDT | 25.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 13 | 59 | 50.54% |
| PBF250221P00030000 | 2024-09-11 3:10PM EDT | 30.00 | 3.19 | 2.60 | 2.75 | 0.00 | - | 7 | 298 | 47.61% |
| PBF250221P00035000 | 2024-09-13 10:44AM EDT | 35.00 | 5.30 | 5.10 | 5.30 | -0.20 | -3.64% | 19 | 161 | 44.90% |
| PBF250221P00040000 | 2024-09-11 3:10PM EDT | 40.00 | 9.91 | 8.60 | 8.90 | 0.00 | - | 3 | 53 | 44.26% |
| PBF250221P00045000 | 2024-09-04 1:05PM EDT | 45.00 | 12.40 | 12.60 | 13.20 | 0.00 | - | 1 | 3 | 45.07% |
| PBF250221P00050000 | 2024-08-12 10:24AM EDT | 50.00 | 13.70 | 18.70 | 19.20 | 0.00 | - | 7 | 24 | 66.80% |
| PBF250221P00055000 | 2024-07-23 11:49AM EDT | 55.00 | 17.30 | 19.30 | 23.40 | 0.00 | - | 2 | 5 | 65.67% |
| PBF250221P00060000 | 2024-07-09 12:07PM EDT | 60.00 | 18.40 | 22.50 | 22.90 | 0.00 | - | 49 | 79 | 0.00% |
| PBF250221P00065000 | 2024-07-02 12:52PM EDT | 65.00 | 18.90 | 24.70 | 28.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.