PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621C00030000 | 2024-01-19 2:16PM EDT | 30.00 | 13.00 | 16.60 | 21.00 | 0.00 | - | 11 | 11 | 0.00% |
| PBF240621C00035000 | 2024-04-15 11:08AM EDT | 35.00 | 24.60 | 20.60 | 23.50 | 0.00 | - | 2 | 18 | 97.27% |
| PBF240621C00040000 | 2024-03-27 9:40AM EDT | 40.00 | 16.17 | 16.00 | 18.00 | 0.00 | - | 2 | 40 | 57.42% |
| PBF240621C00041000 | 2024-03-06 11:22AM EDT | 41.00 | 8.59 | 19.00 | 22.80 | 0.00 | - | 1 | 60 | 139.40% |
| PBF240621C00042000 | 2024-04-04 10:06AM EDT | 42.00 | 19.47 | 15.70 | 16.60 | 0.00 | - | 1 | 25 | 57.23% |
| PBF240621C00043000 | 2024-04-03 3:36PM EDT | 43.00 | 18.83 | 14.80 | 16.50 | 0.00 | - | 1 | 18 | 68.12% |
| PBF240621C00044000 | 2024-04-18 2:34PM EDT | 44.00 | 11.30 | 13.80 | 16.20 | 0.00 | - | 2 | 42 | 71.92% |
| PBF240621C00045000 | 2024-04-25 9:52AM EDT | 45.00 | 11.43 | 12.90 | 15.50 | 0.00 | - | 1 | 40 | 71.66% |
| PBF240621C00046000 | 2024-04-18 2:11PM EDT | 46.00 | 10.00 | 12.00 | 12.70 | 0.00 | - | 6 | 129 | 57.57% |
| PBF240621C00047000 | 2024-04-18 12:59PM EDT | 47.00 | 9.90 | 11.20 | 11.60 | 0.00 | - | 2 | 161 | 51.66% |
| PBF240621C00048000 | 2024-04-18 2:09PM EDT | 48.00 | 8.50 | 10.40 | 11.20 | 0.00 | - | 1 | 81 | 51.83% |
| PBF240621C00049000 | 2024-04-25 10:27AM EDT | 49.00 | 8.80 | 9.50 | 9.80 | 0.00 | - | 2 | 100 | 47.95% |
| PBF240621C00050000 | 2024-04-26 2:41PM EDT | 50.00 | 8.75 | 8.70 | 8.90 | +0.55 | +6.71% | 1 | 202 | 45.80% |
| PBF240621C00052500 | 2024-04-25 10:26AM EDT | 52.50 | 6.10 | 6.80 | 7.70 | 0.00 | - | 1 | 18 | 53.81% |
| PBF240621C00055000 | 2024-04-26 10:01AM EDT | 55.00 | 4.50 | 5.20 | 5.40 | -0.50 | -10.00% | 4 | 828 | 44.17% |
| PBF240621C00057500 | 2024-04-25 9:30AM EDT | 57.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | 10 | 56 | 43.26% |
| PBF240621C00060000 | 2024-04-25 3:36PM EDT | 60.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 11 | 614 | 42.92% |
| PBF240621C00062500 | 2024-04-26 10:58AM EDT | 62.50 | 1.75 | 1.90 | 2.05 | -0.05 | -2.78% | 1 | 218 | 42.73% |
| PBF240621C00065000 | 2024-04-26 12:44PM EDT | 65.00 | 1.19 | 1.30 | 1.40 | -0.01 | -0.83% | 24 | 288 | 42.38% |
| PBF240621C00067500 | 2024-04-22 12:22PM EDT | 67.50 | 0.95 | 0.85 | 0.95 | 0.00 | - | 8 | 28 | 42.43% |
| PBF240621C00070000 | 2024-04-24 10:29AM EDT | 70.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 8 | 189 | 42.82% |
| PBF240621C00075000 | 2024-04-16 10:44AM EDT | 75.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 29 | 43.70% |
| PBF240621C00080000 | 2024-03-18 3:58PM EDT | 80.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 49.81% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621P00025000 | 2023-12-07 2:45PM EDT | 25.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 131.54% |
| PBF240621P00030000 | 2024-04-03 3:16PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 782 | 85.55% |
| PBF240621P00035000 | 2024-04-24 1:01PM EDT | 35.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 2 | 60 | 71.58% |
| PBF240621P00036000 | 2024-03-13 10:00AM EDT | 36.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 11 | 80.47% |
| PBF240621P00037000 | 2024-03-20 12:09PM EDT | 37.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 4 | 76.56% |
| PBF240621P00038000 | 2024-03-18 1:25PM EDT | 38.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 46 | 63 | 72.75% |
| PBF240621P00039000 | 2024-04-02 9:33AM EDT | 39.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 69.04% |
| PBF240621P00040000 | 2024-04-03 3:51PM EDT | 40.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 14 | 138 | 65.43% |
| PBF240621P00041000 | 2024-04-23 11:57AM EDT | 41.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 53.13% |
| PBF240621P00042000 | 2024-04-17 3:13PM EDT | 42.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 73 | 50.00% |
| PBF240621P00043000 | 2024-02-29 12:42PM EDT | 43.00 | 2.60 | 0.40 | 0.45 | 0.00 | - | 75 | 88 | 55.76% |
| PBF240621P00044000 | 2024-03-28 3:15PM EDT | 44.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 5 | 46 | 48.05% |
| PBF240621P00045000 | 2024-04-22 3:14PM EDT | 45.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 20 | 379 | 46.58% |
| PBF240621P00046000 | 2024-04-04 3:59PM EDT | 46.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 15 | 74 | 46.29% |
| PBF240621P00047000 | 2024-04-09 3:55PM EDT | 47.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 156 | 45.56% |
| PBF240621P00048000 | 2024-04-23 10:38AM EDT | 48.00 | 0.82 | 0.55 | 0.65 | 0.00 | - | 4 | 102 | 44.39% |
| PBF240621P00049000 | 2024-04-24 2:05PM EDT | 49.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 3 | 34 | 43.85% |
| PBF240621P00050000 | 2024-04-25 11:04AM EDT | 50.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 5 | 368 | 42.90% |
| PBF240621P00052500 | 2024-04-25 10:44AM EDT | 52.50 | 1.70 | 1.40 | 1.55 | 0.00 | - | 30 | 142 | 42.11% |
| PBF240621P00055000 | 2024-04-26 3:47PM EDT | 55.00 | 2.30 | 2.25 | 2.40 | -0.15 | -6.12% | 29 | 1,184 | 41.53% |
| PBF240621P00057500 | 2024-04-25 11:04AM EDT | 57.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | 3 | 75 | 40.80% |
| PBF240621P00060000 | 2024-04-25 3:35PM EDT | 60.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 16 | 202 | 40.45% |
| PBF240621P00062500 | 2024-04-25 10:39AM EDT | 62.50 | 7.00 | 6.40 | 6.60 | 0.00 | - | 1 | 27 | 40.67% |
| PBF240621P00065000 | 2024-04-17 9:58AM EDT | 65.00 | 9.10 | 8.30 | 9.70 | +0.51 | +5.94% | 6 | 31 | 56.25% |
| PBF240621P00067500 | 2024-04-26 9:45AM EDT | 67.50 | 11.20 | 10.40 | 11.00 | +1.10 | +10.89% | 2 | 4 | 47.53% |
© 2024 Yahoo. All rights reserved.