PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00025000 | 2024-08-30 12:56PM EDT | 25.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PBF240920C00029000 | 2024-09-13 12:58PM EDT | 29.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PBF240920C00030000 | 2024-09-16 10:49AM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PBF240920C00031000 | 2024-09-16 12:38PM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| PBF240920C00032000 | 2024-09-16 1:17PM EDT | 32.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 0.00% |
| PBF240920C00033000 | 2024-09-16 11:21AM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF240920C00034000 | 2024-09-16 11:33AM EDT | 34.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 355 | 12.50% |
| PBF240920C00035000 | 2024-09-16 2:22PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 3,042 | 25.00% |
| PBF240920C00036000 | 2024-09-13 9:59AM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 25.00% |
| PBF240920C00037000 | 2024-09-16 10:11AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBF240920C00038000 | 2024-09-06 11:56AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 50.00% |
| PBF240920C00039000 | 2024-09-12 11:17AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| PBF240920C00040000 | 2024-09-13 9:59AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 50.00% |
| PBF240920C00041000 | 2024-09-16 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 50.00% |
| PBF240920C00042000 | 2024-09-13 10:19AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 50.00% |
| PBF240920C00043000 | 2024-09-10 10:09AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 424 | 50.00% |
| PBF240920C00044000 | 2024-08-20 11:03AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 50.00% |
| PBF240920C00045000 | 2024-08-20 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 50.00% |
| PBF240920C00046000 | 2024-09-13 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF240920C00047000 | 2024-09-11 11:39AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 50.00% |
| PBF240920C00048000 | 2024-09-13 1:50PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| PBF240920C00049000 | 2024-09-09 1:08PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 462 | 50.00% |
| PBF240920C00050000 | 2024-09-16 10:28AM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 905 | 50.00% |
| PBF240920C00052500 | 2024-09-05 10:25AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| PBF240920C00055000 | 2024-08-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF240920C00057500 | 2024-07-05 10:09AM EDT | 57.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 344.53% |
| PBF240920C00060000 | 2024-08-15 2:35PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 706 | 237.50% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.15 | 0.35 | 0.00 | - | 2 | 8 | 351.95% |
| PBF240920C00065000 | 2024-08-09 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 231 | 397.27% |
| PBF240920C00067500 | 2024-06-24 1:12PM EDT | 67.50 | 0.22 | 0.00 | 1.75 | 0.00 | - | 1 | 15 | 498.44% |
| PBF240920C00070000 | 2024-08-16 2:45PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 411 | 287.50% |
| PBF240920C00075000 | 2024-08-13 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 301 | 309.38% |
| PBF240920C00080000 | 2024-08-13 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 52 | 83 | 482.42% |
| PBF240920C00085000 | 2024-09-10 1:57PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 50.00% |
| PBF240920C00090000 | 2024-09-10 1:57PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00020000 | 2024-08-20 3:16PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PBF240920P00025000 | 2024-09-06 9:31AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| PBF240920P00026000 | 2024-09-11 3:00PM EDT | 26.00 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PBF240920P00027000 | 2024-09-12 11:16AM EDT | 27.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBF240920P00028000 | 2024-09-13 9:47AM EDT | 28.00 | 0.05 | - | 0.00 | 0.00 | - | - | 222 | 50.00% |
| PBF240920P00029000 | 2024-09-16 9:57AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| PBF240920P00030000 | 2024-09-16 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 25.00% |
| PBF240920P00031000 | 2024-09-16 3:32PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 12.50% |
| PBF240920P00032000 | 2024-09-16 3:43PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| PBF240920P00034000 | 2024-09-16 11:04AM EDT | 34.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13 | 186 | 0.00% |
| PBF240920P00035000 | 2024-09-16 9:30AM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| PBF240920P00036000 | 2024-09-16 3:30PM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 173 | 0.00% |
| PBF240920P00037000 | 2024-09-16 12:05PM EDT | 37.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| PBF240920P00038000 | 2024-09-16 9:31AM EDT | 38.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| PBF240920P00039000 | 2024-09-03 1:42PM EDT | 39.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| PBF240920P00040000 | 2024-09-16 2:10PM EDT | 40.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| PBF240920P00041000 | 2024-08-20 11:52AM EDT | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| PBF240920P00042000 | 2024-08-28 10:09AM EDT | 42.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1 | 0.00% |
| PBF240920P00043000 | 2024-08-26 2:11PM EDT | 43.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00044000 | 2024-08-20 11:52AM EDT | 44.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| PBF240920P00045000 | 2024-08-20 1:44PM EDT | 45.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240920P00046000 | 2024-08-12 11:41AM EDT | 46.00 | 9.40 | 14.00 | 15.90 | 0.00 | - | 1 | 0 | 367.19% |
| PBF240920P00047000 | 2024-08-23 9:34AM EDT | 47.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PBF240920P00048000 | 2024-08-01 1:04PM EDT | 48.00 | 9.10 | 12.80 | 15.70 | 0.00 | - | 100 | 0 | 232.03% |
| PBF240920P00049000 | 2024-08-15 3:45PM EDT | 49.00 | 12.64 | 15.60 | 17.40 | 0.00 | - | 160 | 0 | 165.63% |
| PBF240920P00050000 | 2024-09-12 3:11PM EDT | 50.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| PBF240920P00055000 | 2024-08-15 3:45PM EDT | 55.00 | 19.70 | 21.50 | 23.20 | 0.00 | - | 1,160 | 0 | 379.69% |
| PBF240920P00057500 | 2024-08-15 3:45PM EDT | 57.50 | 22.30 | 24.30 | 25.60 | 0.00 | - | 50 | 0 | 386.33% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 13.20 | 14.50 | 0.00 | - | 3 | 118 | 0.00% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 12.80 | 15.40 | 0.00 | - | 1 | 66 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 16.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 24.00 | 25.80 | 0.00 | - | 1 | 46 | 0.00% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 0.00% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.