PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | - | - | 1 | 0.00% |
| PBF241018C00025000 | 2024-09-19 11:19AM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PBF241018C00029000 | 2024-10-04 10:31AM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PBF241018C00030000 | 2024-10-08 10:24AM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| PBF241018C00031000 | 2024-10-09 11:19AM EDT | 31.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| PBF241018C00032000 | 2024-10-10 12:28PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 0.00% |
| PBF241018C00033000 | 2024-10-10 2:01PM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 445 | 0.00% |
| PBF241018C00034000 | 2024-10-10 1:07PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 6.25% |
| PBF241018C00035000 | 2024-10-10 1:28PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 105 | 5,224 | 12.50% |
| PBF241018C00036000 | 2024-10-10 2:48PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 12.50% |
| PBF241018C00037000 | 2024-10-08 2:50PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 3,053 | 25.00% |
| PBF241018C00038000 | 2024-10-09 1:39PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 25.00% |
| PBF241018C00039000 | 2024-10-09 9:57AM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 25.00% |
| PBF241018C00040000 | 2024-10-07 2:31PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 172 | 25.00% |
| PBF241018C00041000 | 2024-10-07 1:38PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| PBF241018C00042000 | 2024-10-04 9:42AM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PBF241018C00043000 | 2024-10-04 3:47PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| PBF241018C00044000 | 2024-08-20 1:41PM EDT | 44.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | - | 1 | 113.67% |
| PBF241018C00045000 | 2024-09-23 3:36PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 50.00% |
| PBF241018C00050000 | 2024-09-23 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 59 | 50.00% |
| PBF241018C00055000 | 2024-09-23 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 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 | - | - | 3 | 50.00% |
| PBF241018P00025000 | 2024-09-26 2:21PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 691 | 50.00% |
| PBF241018P00029000 | 2024-10-10 10:55AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 657 | 25.00% |
| PBF241018P00030000 | 2024-10-10 3:15PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 377 | 12.50% |
| PBF241018P00031000 | 2024-10-10 2:31PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 12.50% |
| PBF241018P00032000 | 2024-10-10 3:15PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 69 | 175 | 6.25% |
| PBF241018P00033000 | 2024-10-10 3:41PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 281 | 1.56% |
| PBF241018P00034000 | 2024-10-09 11:49AM EDT | 34.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 0.00% |
| PBF241018P00035000 | 2024-10-10 11:42AM EDT | 35.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 0.00% |
| PBF241018P00036000 | 2024-10-09 11:49AM EDT | 36.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| PBF241018P00037000 | 2024-10-08 11:52AM EDT | 37.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PBF241018P00038000 | 2024-10-07 11:48AM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 0.00% |
| PBF241018P00039000 | 2024-09-25 3:49PM EDT | 39.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| PBF241018P00040000 | 2024-10-04 1:43PM EDT | 40.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| PBF241018P00041000 | 2024-09-20 12:37PM EDT | 41.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.