PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250321C00025000 | 2024-09-06 3:28PM EDT | 25.00 | 9.00 | 8.40 | 8.60 | 0.00 | - | 5 | 12 | 51.07% |
| PBF250321C00030000 | 2024-09-20 1:41PM EDT | 30.00 | 5.30 | 5.10 | 5.30 | -0.79 | -12.97% | 1 | 1 | 48.46% |
| PBF250321C00032000 | 2024-09-17 2:09PM EDT | 32.00 | 4.80 | 4.10 | 4.30 | 0.00 | - | 7 | 7 | 47.80% |
| PBF250321C00033000 | 2024-09-19 1:33PM EDT | 33.00 | 4.92 | 3.60 | 3.90 | 0.00 | - | 10 | 13 | 47.97% |
| PBF250321C00034000 | 2024-09-12 12:55PM EDT | 34.00 | 3.36 | 3.20 | 3.40 | 0.00 | - | 3 | 4 | 46.66% |
| PBF250321C00035000 | 2024-09-16 1:42PM EDT | 35.00 | 3.18 | 2.35 | 3.10 | 0.00 | - | 1 | 81 | 47.19% |
| PBF250321C00036000 | 2024-09-19 12:43PM EDT | 36.00 | 3.54 | 2.55 | 2.70 | 0.00 | - | 5 | 10 | 46.24% |
| PBF250321C00037000 | 2024-09-11 2:31PM EDT | 37.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 1 | 8 | 46.09% |
| PBF250321C00038000 | 2024-09-17 3:44PM EDT | 38.00 | 2.58 | 1.00 | 2.20 | 0.00 | - | 1 | 12 | 46.78% |
| PBF250321C00039000 | 2024-09-04 3:20PM EDT | 39.00 | 2.45 | 1.75 | 1.95 | 0.00 | - | - | 1 | 46.61% |
| PBF250321C00040000 | 2024-09-19 9:44AM EDT | 40.00 | 2.05 | 1.55 | 1.65 | 0.00 | - | 6 | 26 | 45.48% |
| PBF250321C00041000 | 2024-09-11 11:12AM EDT | 41.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | - | 1 | 45.29% |
| PBF250321C00043000 | 2024-09-20 12:26PM EDT | 43.00 | 1.07 | 1.45 | 1.60 | -0.68 | -38.86% | - | 13 | 50.81% |
| PBF250321C00045000 | 2024-09-18 11:59AM EDT | 45.00 | 1.20 | 0.50 | 0.90 | 0.00 | - | 10 | 25 | 45.51% |
| PBF250321C00046000 | 2024-07-22 10:33AM EDT | 46.00 | 2.60 | 1.25 | 1.45 | 0.00 | - | - | 4 | 54.37% |
| PBF250321C00047000 | 2024-09-05 9:41AM EDT | 47.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 1 | 40 | 45.46% |
| PBF250321C00048000 | 2024-08-07 12:26PM EDT | 48.00 | 2.00 | 0.85 | 0.95 | 0.00 | - | - | 15 | 50.76% |
| PBF250321C00050000 | 2024-09-18 11:10AM EDT | 50.00 | 0.65 | 0.35 | 1.50 | 0.00 | - | 5 | 19 | 54.42% |
| PBF250321C00055000 | 2024-09-06 12:30PM EDT | 55.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 51 | 47.07% |
| PBF250321C00060000 | 2024-09-13 1:00PM EDT | 60.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 10 | 24 | 52.59% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250321P00020000 | 2024-09-03 10:51AM EDT | 20.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 54.05% |
| PBF250321P00025000 | 2024-09-20 10:51AM EDT | 25.00 | 1.38 | 1.30 | 1.40 | +0.08 | +6.15% | 2 | 225 | 49.81% |
| PBF250321P00030000 | 2024-09-20 10:51AM EDT | 30.00 | 3.05 | 2.95 | 3.10 | -0.25 | -7.58% | 2 | 541 | 46.36% |
| PBF250321P00032000 | 2024-09-16 1:07PM EDT | 32.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 98 | 46.90% |
| PBF250321P00033000 | 2024-09-04 3:40PM EDT | 33.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | - | 2 | 44.87% |
| PBF250321P00034000 | 2024-09-10 3:30PM EDT | 34.00 | 5.12 | 5.00 | 5.20 | 0.00 | - | 3 | 77 | 44.68% |
| PBF250321P00035000 | 2024-09-06 12:29PM EDT | 35.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 1 | 21 | 44.08% |
| PBF250321P00036000 | 2024-09-03 1:42PM EDT | 36.00 | 5.68 | 6.20 | 6.50 | 0.00 | - | 2 | 6 | 44.24% |
| PBF250321P00037000 | 2024-09-18 9:49AM EDT | 37.00 | 6.40 | 6.90 | 7.20 | 0.00 | - | 1 | 36 | 44.02% |
| PBF250321P00038000 | 2024-09-18 2:00PM EDT | 38.00 | 6.50 | 7.60 | 7.90 | 0.00 | - | 10 | 60 | 43.48% |
| PBF250321P00039000 | 2024-08-20 2:32PM EDT | 39.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | 45 | 46 | 25.17% |
| PBF250321P00040000 | 2024-09-06 12:29PM EDT | 40.00 | 9.29 | 9.20 | 9.40 | -0.21 | -2.21% | 1 | 1 | 42.51% |
| PBF250321P00041000 | 2024-09-12 3:29PM EDT | 41.00 | 10.50 | 10.00 | 10.20 | 0.00 | - | 95 | 147 | 42.19% |
| PBF250321P00042000 | 2024-09-11 3:45PM EDT | 42.00 | 11.65 | 10.80 | 11.00 | 0.00 | - | 5 | 16 | 41.50% |
| PBF250321P00043000 | 2024-09-06 12:51PM EDT | 43.00 | 11.90 | 11.60 | 11.90 | 0.00 | - | 21 | 21 | 42.02% |
| PBF250321P00044000 | 2024-09-06 11:55AM EDT | 44.00 | 13.00 | 12.50 | 14.20 | 0.00 | - | 1 | 2 | 50.78% |
| PBF250321P00045000 | 2024-08-14 10:02AM EDT | 45.00 | 10.40 | 13.10 | 13.60 | 0.00 | - | 1 | 2 | 40.58% |
| PBF250321P00046000 | 2024-08-07 10:15AM EDT | 46.00 | 11.50 | 14.30 | 14.60 | 0.00 | - | - | 1 | 42.31% |
| PBF250321P00047000 | 2024-09-11 11:11AM EDT | 47.00 | 16.60 | 15.20 | 16.30 | 0.00 | - | 5 | 7 | 55.81% |
| PBF250321P00048000 | 2024-07-25 11:23AM EDT | 48.00 | 10.50 | 12.80 | 16.40 | 0.00 | - | 1 | 9 | 41.16% |
| PBF250321P00055000 | 2024-08-21 11:51AM EDT | 55.00 | 20.60 | 21.90 | 24.50 | 0.00 | - | - | 0 | 71.75% |
© 2024 Yahoo. All rights reserved.