PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00020000 | 2024-09-13 3:09PM EDT | 20.00 | 14.00 | 13.00 | 16.40 | +0.95 | +7.28% | 3 | 3 | 55.91% |
| PBF260116C00025000 | 2024-09-11 10:59AM EDT | 25.00 | 9.54 | 10.50 | 11.70 | 0.00 | - | 1 | 33 | 50.64% |
| PBF260116C00030000 | 2024-09-13 3:27PM EDT | 30.00 | 7.94 | 7.80 | 8.10 | +1.44 | +22.15% | 10 | 592 | 46.99% |
| PBF260116C00035000 | 2024-09-13 1:41PM EDT | 35.00 | 5.98 | 5.70 | 6.00 | +0.62 | +11.57% | 3 | 178 | 46.19% |
| PBF260116C00040000 | 2024-09-13 1:06PM EDT | 40.00 | 4.28 | 4.10 | 4.40 | +0.48 | +12.63% | 5 | 114 | 45.51% |
| PBF260116C00045000 | 2024-09-12 2:40PM EDT | 45.00 | 2.55 | 2.95 | 3.20 | 0.00 | - | 1 | 758 | 44.90% |
| PBF260116C00050000 | 2024-09-12 12:00PM EDT | 50.00 | 2.05 | 2.15 | 2.35 | 0.00 | - | 10 | 520 | 44.64% |
| PBF260116C00052500 | 2024-09-11 11:57AM EDT | 52.50 | 1.65 | 1.80 | 2.05 | 0.00 | - | 2 | 11 | 44.82% |
| PBF260116C00055000 | 2024-08-28 1:29PM EDT | 55.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 1 | 41 | 44.63% |
| PBF260116C00057500 | 2024-09-09 3:57PM EDT | 57.50 | 1.40 | 1.30 | 1.55 | 0.00 | - | 3 | 5 | 44.97% |
| PBF260116C00060000 | 2024-09-12 3:18PM EDT | 60.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 1 | 759 | 45.03% |
| PBF260116C00065000 | 2024-08-27 3:08PM EDT | 65.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 1 | 46 | 45.39% |
| PBF260116C00067500 | 2024-07-05 3:29PM EDT | 67.50 | 3.00 | 1.25 | 2.60 | 0.00 | - | 49 | 49 | 55.91% |
| PBF260116C00070000 | 2024-09-11 11:56AM EDT | 70.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 2 | 131 | 45.39% |
| PBF260116C00075000 | 2024-07-18 2:23PM EDT | 75.00 | 1.20 | 0.80 | 1.15 | 0.00 | - | 2 | 32 | 50.46% |
| PBF260116C00080000 | 2024-08-12 10:47AM EDT | 80.00 | 0.88 | 0.25 | 0.50 | 0.00 | - | 4 | 110 | 45.90% |
| PBF260116C00085000 | 2024-07-05 1:34PM EDT | 85.00 | 1.37 | 0.45 | 4.50 | 0.00 | - | 2 | 91 | 71.05% |
| PBF260116C00090000 | 2024-07-05 10:13AM EDT | 90.00 | 1.22 | 0.00 | 1.75 | 0.00 | - | 1 | 132 | 56.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00020000 | 2024-09-12 3:16PM EDT | 20.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 2 | 12 | 50.59% |
| PBF260116P00025000 | 2024-09-11 3:10PM EDT | 25.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 11 | 268 | 48.12% |
| PBF260116P00030000 | 2024-09-13 9:31AM EDT | 30.00 | 5.50 | 5.00 | 5.30 | +0.03 | +0.55% | 1 | 252 | 45.64% |
| PBF260116P00035000 | 2024-09-11 3:10PM EDT | 35.00 | 8.50 | 7.60 | 8.00 | 0.00 | - | 2 | 63 | 43.62% |
| PBF260116P00040000 | 2024-09-09 10:13AM EDT | 40.00 | 11.20 | 8.90 | 11.20 | 0.00 | - | 10 | 40 | 41.58% |
| PBF260116P00045000 | 2024-09-04 10:36AM EDT | 45.00 | 14.20 | 12.40 | 14.80 | 0.00 | - | 1 | 80 | 39.22% |
| PBF260116P00050000 | 2024-09-11 2:06PM EDT | 50.00 | 19.80 | 16.50 | 19.00 | 0.00 | - | 10 | 48 | 38.65% |
| PBF260116P00055000 | 2024-08-21 1:26PM EDT | 55.00 | 21.56 | 20.50 | 25.30 | 0.00 | - | 1 | 72 | 54.09% |
| PBF260116P00057500 | 2024-07-12 11:45AM EDT | 57.50 | 19.10 | 20.70 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00060000 | 2024-08-16 1:41PM EDT | 60.00 | 23.50 | 27.40 | 27.90 | 0.00 | - | 1 | 22 | 35.06% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 18.30 | 18.70 | 0.00 | - | 1 | 10 | 0.00% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 19.00 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 21.80 | 22.40 | 0.00 | - | 2 | 5 | 0.00% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 26.40 | 27.10 | 0.00 | - | 1 | 8 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 0.00% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.