PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119C00003000 | 2022-11-18 11:33AM EDT | 3.00 | 43.00 | 32.80 | 35.20 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240119C00005000 | 2022-12-01 11:37AM EDT | 5.00 | 34.30 | 35.20 | 36.40 | 0.00 | - | 22 | 22 | 0.00% |
| PBF240119C00007000 | 2022-03-02 12:11PM EDT | 7.00 | 10.50 | 17.30 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
| PBF240119C00010000 | 2022-12-07 1:45PM EDT | 10.00 | 23.00 | 28.80 | 30.20 | 0.00 | - | 4 | 24 | 0.00% |
| PBF240119C00012000 | 2022-09-23 1:33PM EDT | 12.00 | 19.75 | 30.50 | 35.20 | 0.00 | - | 1 | 0 | 126.17% |
| PBF240119C00015000 | 2023-02-14 12:08PM EDT | 15.00 | 27.80 | 23.90 | 25.90 | 0.00 | - | 1 | 31 | 0.00% |
| PBF240119C00017000 | 2022-12-16 12:50PM EDT | 17.00 | 20.65 | 23.30 | 24.90 | 0.00 | - | 1 | 17 | 0.00% |
| PBF240119C00020000 | 2023-03-13 9:41AM EDT | 20.00 | 21.60 | 23.90 | 25.10 | 0.00 | - | 8 | 28 | 74.07% |
| PBF240119C00022000 | 2023-03-08 10:46AM EDT | 22.00 | 26.30 | 22.20 | 23.40 | 0.00 | - | 3 | 2 | 71.63% |
| PBF240119C00025000 | 2023-03-30 10:50AM EDT | 25.00 | 20.30 | 20.10 | 20.70 | 0.00 | - | 1 | 112 | 69.14% |
| PBF240119C00027000 | 2023-03-28 12:51PM EDT | 27.00 | 20.00 | 18.60 | 19.40 | 0.00 | - | 3 | 13 | 69.04% |
| PBF240119C00030000 | 2023-03-21 10:01AM EDT | 30.00 | 16.77 | 16.50 | 17.00 | 0.00 | - | 1 | 16 | 65.93% |
| PBF240119C00032000 | 2023-03-02 4:05PM EDT | 32.00 | 19.20 | 15.10 | 15.70 | 0.00 | - | 7 | 160 | 64.72% |
| PBF240119C00035000 | 2023-03-31 1:37PM EDT | 35.00 | 13.50 | 13.20 | 13.70 | +0.14 | +1.05% | 2 | 730 | 62.57% |
| PBF240119C00037000 | 2023-03-28 1:02PM EDT | 37.00 | 13.30 | 11.90 | 12.50 | 0.00 | - | 10 | 40 | 61.00% |
| PBF240119C00040000 | 2023-03-17 11:58AM EDT | 40.00 | 9.35 | 10.30 | 10.80 | 0.00 | - | 10 | 178 | 59.47% |
| PBF240119C00042000 | 2023-03-22 12:09PM EDT | 42.00 | 10.70 | 9.30 | 9.90 | 0.00 | - | 1 | 52 | 58.94% |
| PBF240119C00045000 | 2023-03-28 1:51PM EDT | 45.00 | 8.70 | 8.00 | 8.60 | 0.00 | - | 1 | 158 | 58.15% |
| PBF240119C00047000 | 2023-03-28 1:49PM EDT | 47.00 | 8.10 | 7.20 | 7.70 | 0.00 | - | 1 | 363 | 57.24% |
| PBF240119C00050000 | 2023-03-28 3:13PM EDT | 50.00 | 7.00 | 6.20 | 6.70 | 0.00 | - | 3,008 | 4,124 | 56.93% |
| PBF240119C00055000 | 2023-03-27 1:48PM EDT | 55.00 | 4.90 | 4.70 | 5.30 | 0.00 | - | 5 | 1,934 | 56.12% |
| PBF240119C00060000 | 2023-03-24 10:55AM EDT | 60.00 | 3.08 | 3.50 | 4.10 | 0.00 | - | 5 | 2,555 | 55.03% |
| PBF240119C00065000 | 2023-03-24 10:55AM EDT | 65.00 | 2.38 | 2.55 | 3.10 | 0.00 | - | 5 | 125 | 53.77% |
| PBF240119C00070000 | 2023-03-29 10:32AM EDT | 70.00 | 2.20 | 2.00 | 2.40 | 0.00 | - | 1 | 252 | 53.71% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240119P00003000 | 2023-01-24 10:35AM EDT | 3.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1,129 | 132.03% |
| PBF240119P00005000 | 2023-03-31 9:58AM EDT | 5.00 | 0.10 | 0.00 | 4.50 | -0.55 | -84.62% | 10 | 475 | 263.67% |
| PBF240119P00010000 | 2022-08-02 9:49AM EDT | 10.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 26 | 61 | 173.49% |
| PBF240119P00012000 | 2023-02-02 2:52PM EDT | 12.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 30 | 72.07% |
| PBF240119P00015000 | 2023-03-15 10:10AM EDT | 15.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 127.15% |
| PBF240119P00017000 | 2023-03-24 9:45AM EDT | 17.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 65 | 70.22% |
| PBF240119P00020000 | 2023-03-31 10:30AM EDT | 20.00 | 0.85 | 0.65 | 1.05 | -0.40 | -32.00% | 1 | 39 | 68.07% |
| PBF240119P00022000 | 2023-03-24 11:21AM EDT | 22.00 | 1.62 | 1.05 | 1.25 | 0.00 | - | 9 | 91 | 66.65% |
| PBF240119P00025000 | 2023-03-24 11:21AM EDT | 25.00 | 2.32 | 1.55 | 1.75 | 0.00 | - | 18 | 158 | 63.87% |
| PBF240119P00027000 | 2023-03-15 9:30AM EDT | 27.00 | 2.95 | 1.95 | 2.15 | 0.00 | - | 1 | 59 | 62.11% |
| PBF240119P00030000 | 2023-03-24 11:21AM EDT | 30.00 | 3.82 | 2.70 | 2.90 | 0.00 | - | 36 | 586 | 60.08% |
| PBF240119P00032000 | 2023-03-03 12:32PM EDT | 32.00 | 2.70 | 3.20 | 3.70 | 0.00 | - | 16 | 49 | 59.40% |
| PBF240119P00035000 | 2023-03-27 10:06AM EDT | 35.00 | 4.85 | 4.10 | 4.60 | 0.00 | - | 1 | 322 | 56.64% |
| PBF240119P00037000 | 2023-03-31 9:44AM EDT | 37.00 | 5.33 | 4.90 | 5.30 | +0.16 | +3.09% | 7 | 512 | 55.43% |
| PBF240119P00040000 | 2023-03-17 10:44AM EDT | 40.00 | 8.40 | 6.20 | 6.80 | 0.00 | - | 4 | 37 | 54.65% |
| PBF240119P00042000 | 2023-03-31 9:44AM EDT | 42.00 | 7.72 | 7.10 | 7.60 | +0.40 | +5.46% | 7 | 732 | 52.94% |
| PBF240119P00045000 | 2023-01-17 4:38PM EDT | 45.00 | 11.30 | 8.40 | 8.90 | 0.00 | - | 11 | 45 | 51.38% |
| PBF240119P00047000 | 2023-02-14 2:09PM EDT | 47.00 | 10.90 | 11.70 | 12.40 | 0.00 | - | 1 | 66 | 63.50% |
| PBF240119P00050000 | 2022-12-07 3:13PM EDT | 50.00 | 20.10 | 14.90 | 16.00 | 0.00 | - | 1 | 0 | 72.19% |
| PBF240119P00060000 | 2023-03-28 10:25AM EDT | 60.00 | 19.20 | 18.80 | 19.50 | 0.00 | - | 5 | 59 | 48.29% |
| PBF240119P00065000 | 2023-02-14 12:09PM EDT | 65.00 | 24.20 | 26.70 | 27.50 | 0.00 | - | 1 | 1 | 72.53% |
© 2023 Yahoo. All rights reserved.
