PBF Energy Inc. (PBF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00003000 | 2022-11-18 10:33AM EST | 3.00 | 43.00 | 32.80 | 35.20 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240119C00005000 | 2022-12-01 10:37AM EST | 5.00 | 34.30 | 35.20 | 36.40 | 0.00 | - | 22 | 22 | 0.00% |
| PBF240119C00007000 | 2023-11-13 3:43PM EST | 7.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240119C00010000 | 2022-12-07 12:45PM EST | 10.00 | 23.00 | 28.80 | 30.20 | 0.00 | - | 4 | 24 | 0.00% |
| PBF240119C00012000 | 2022-09-23 12:33PM EST | 12.00 | 19.75 | 30.50 | 35.20 | 0.00 | - | 1 | 0 | 332.42% |
| PBF240119C00015000 | 2023-02-14 11:08AM EST | 15.00 | 27.80 | 23.90 | 25.90 | 0.00 | - | 1 | 31 | 0.00% |
| PBF240119C00017000 | 2023-10-25 11:17AM EST | 17.00 | 29.40 | 27.00 | 30.30 | 0.00 | - | 1 | 0 | 161.13% |
| PBF240119C00020000 | 2023-08-15 8:43AM EST | 20.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PBF240119C00022000 | 2023-08-07 11:20AM EST | 22.00 | 25.10 | 27.30 | 28.30 | 0.00 | - | 225 | 122 | 279.44% |
| PBF240119C00025000 | 2023-10-04 9:53AM EST | 25.00 | 20.94 | 20.10 | 20.50 | 0.00 | - | 1 | 97 | 64.84% |
| PBF240119C00027000 | 2023-09-07 10:31AM EST | 27.00 | 23.91 | 18.80 | 19.30 | 0.00 | - | 1 | 20 | 111.62% |
| PBF240119C00030000 | 2023-11-09 11:43AM EST | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PBF240119C00032000 | 2023-11-16 10:33AM EST | 32.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| PBF240119C00033000 | 2023-10-13 11:33AM EST | 33.00 | 15.24 | 11.00 | 12.30 | 0.00 | - | 16 | 36 | 36.33% |
| PBF240119C00034000 | 2023-10-25 9:50AM EST | 34.00 | 13.60 | 11.80 | 12.70 | 0.00 | - | 5 | 15 | 77.00% |
| PBF240119C00035000 | 2023-11-03 10:56AM EST | 35.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 30 | 3,096 | 0.00% |
| PBF240119C00036000 | 2023-11-16 3:02PM EST | 36.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| PBF240119C00037000 | 2023-11-21 2:22PM EST | 37.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| PBF240119C00038000 | 2023-11-16 2:51PM EST | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| PBF240119C00039000 | 2023-11-14 11:18AM EST | 39.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| PBF240119C00040000 | 2023-11-16 11:10AM EST | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 0.00% |
| PBF240119C00041000 | 2023-11-16 11:54AM EST | 41.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| PBF240119C00042000 | 2023-11-17 12:23PM EST | 42.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| PBF240119C00043000 | 2023-11-27 1:32PM EST | 43.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| PBF240119C00044000 | 2023-11-28 1:27PM EST | 44.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| PBF240119C00045000 | 2023-11-28 1:16PM EST | 45.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 0.00% |
| PBF240119C00046000 | 2023-11-28 12:23PM EST | 46.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 1.56% |
| PBF240119C00047000 | 2023-11-28 10:32AM EST | 47.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 3.13% |
| PBF240119C00048000 | 2023-11-28 1:11PM EST | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 3.13% |
| PBF240119C00049000 | 2023-11-28 2:32PM EST | 49.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 6.25% |
| PBF240119C00050000 | 2023-11-28 3:57PM EST | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 6,622 | 6.25% |
| PBF240119C00055000 | 2023-11-27 2:36PM EST | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2,069 | 12.50% |
| PBF240119C00060000 | 2023-11-20 10:43AM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,689 | 12.50% |
| PBF240119C00065000 | 2023-11-20 3:44PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 25.00% |
| PBF240119C00070000 | 2023-11-15 12:50PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 718 | 25.00% |
| PBF240119C00075000 | 2023-11-21 2:37PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| PBF240119C00080000 | 2023-10-03 2:37PM EST | 80.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.84% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119P00003000 | 2023-01-24 9:35AM EST | 3.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1,129 | 318.75% |
| PBF240119P00005000 | 2023-03-31 8:58AM EST | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 475 | 254.69% |
| PBF240119P00010000 | 2022-08-02 8:49AM EST | 10.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 26 | 61 | 417.87% |
| PBF240119P00012000 | 2023-02-02 1:52PM EST | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 175.78% |
| PBF240119P00015000 | 2023-09-26 2:41PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 334 | 128.91% |
| PBF240119P00017000 | 2023-09-26 2:41PM EST | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 115.23% |
| PBF240119P00020000 | 2023-10-05 8:30AM EST | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 97.66% |
| PBF240119P00022000 | 2023-10-05 8:30AM EST | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 86.72% |
| PBF240119P00025000 | 2023-11-16 3:48PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 25.00% |
| PBF240119P00027000 | 2023-11-09 3:50PM EST | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 25.00% |
| PBF240119P00030000 | 2023-11-09 11:29AM EST | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 25.00% |
| PBF240119P00032000 | 2023-11-22 10:14AM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| PBF240119P00033000 | 2023-11-13 11:19AM EST | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| PBF240119P00034000 | 2023-11-09 10:02AM EST | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| PBF240119P00035000 | 2023-11-27 11:58AM EST | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 3,204 | 12.50% |
| PBF240119P00036000 | 2023-11-28 1:28PM EST | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 12.50% |
| PBF240119P00037000 | 2023-11-17 3:54PM EST | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 552 | 12.50% |
| PBF240119P00038000 | 2023-11-28 1:25PM EST | 38.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 823 | 12.50% |
| PBF240119P00039000 | 2023-11-14 11:37AM EST | 39.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 225 | 12.50% |
| PBF240119P00040000 | 2023-11-28 2:24PM EST | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 311 | 6.25% |
| PBF240119P00041000 | 2023-11-28 2:21PM EST | 41.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| PBF240119P00042000 | 2023-11-28 2:26PM EST | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 6.25% |
| PBF240119P00043000 | 2023-11-28 1:02PM EST | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 3.13% |
| PBF240119P00044000 | 2023-11-28 12:58PM EST | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| PBF240119P00045000 | 2023-11-28 1:02PM EST | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.78% |
| PBF240119P00046000 | 2023-11-28 12:59PM EST | 46.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PBF240119P00047000 | 2023-11-21 12:35PM EST | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 0.00% |
| PBF240119P00048000 | 2023-11-27 3:05PM EST | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| PBF240119P00050000 | 2023-11-28 9:30AM EST | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 383 | 0.00% |
| PBF240119P00055000 | 2023-11-14 2:28PM EST | 55.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| PBF240119P00060000 | 2023-11-03 10:19AM EST | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PBF240119P00065000 | 2023-02-14 11:09AM EST | 65.00 | 24.20 | 26.70 | 27.50 | 0.00 | - | 1 | 1 | 189.72% |
| PBF240119P00070000 | 2023-09-28 12:02PM EST | 70.00 | 15.60 | 23.60 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.