PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-07-13 2:06PM EDT | 20.00 | 21.92 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 186.43% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 0.00% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 251.86% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 67.38% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 63.77% |
| PBF240719C00038000 | 2024-04-29 11:53AM EDT | 38.00 | 20.10 | 11.00 | 11.40 | 0.00 | - | 5 | 167 | 46.44% |
| PBF240719C00039000 | 2024-03-01 11:30AM EDT | 39.00 | 11.10 | 18.60 | 20.20 | 0.00 | - | 11 | 11 | 185.01% |
| PBF240719C00040000 | 2024-04-16 1:38PM EDT | 40.00 | 9.48 | 9.30 | 9.60 | -8.39 | -46.95% | 1 | 181 | 43.95% |
| PBF240719C00041000 | 2024-04-01 11:32AM EDT | 41.00 | 18.20 | 11.60 | 12.10 | 0.00 | - | - | 3 | 91.77% |
| PBF240719C00042000 | 2024-05-07 10:00AM EDT | 42.00 | 10.40 | 7.60 | 7.80 | 0.00 | - | 3 | 389 | 40.14% |
| PBF240719C00043000 | 2024-04-01 11:45AM EDT | 43.00 | 16.20 | 11.10 | 11.30 | 0.00 | - | 8 | 8 | 98.27% |
| PBF240719C00044000 | 2024-05-09 9:43AM EDT | 44.00 | 7.10 | 6.00 | 6.20 | 0.00 | - | 1 | 21 | 38.33% |
| PBF240719C00045000 | 2024-05-10 12:36PM EDT | 45.00 | 5.48 | 5.30 | 5.50 | -1.22 | -18.21% | 1 | 467 | 38.11% |
| PBF240719C00046000 | 2024-04-10 1:01PM EDT | 46.00 | 13.50 | 4.70 | 4.90 | 0.00 | - | 3 | 3 | 38.57% |
| PBF240719C00047000 | 2024-05-07 3:36PM EDT | 47.00 | 6.20 | 4.10 | 4.30 | 0.00 | - | 1 | 442 | 38.40% |
| PBF240719C00048000 | 2024-05-07 3:09PM EDT | 48.00 | 5.58 | 3.50 | 3.70 | 0.00 | - | 5 | 36 | 37.65% |
| PBF240719C00049000 | 2024-05-06 10:07AM EDT | 49.00 | 5.20 | 3.00 | 3.20 | 0.00 | - | 1 | 331 | 37.53% |
| PBF240719C00050000 | 2024-05-08 12:11PM EDT | 50.00 | 3.90 | 2.60 | 2.75 | 0.00 | - | 3 | 308 | 37.40% |
| PBF240719C00052500 | 2024-05-09 3:59PM EDT | 52.50 | 2.23 | 1.70 | 1.80 | 0.00 | - | 200 | 238 | 36.77% |
| PBF240719C00055000 | 2024-05-08 3:33PM EDT | 55.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 26 | 1,405 | 37.33% |
| PBF240719C00057500 | 2024-05-10 10:59AM EDT | 57.50 | 0.75 | 0.65 | 0.75 | -0.57 | -43.18% | 2 | 123 | 37.23% |
| PBF240719C00060000 | 2024-05-10 11:04AM EDT | 60.00 | 0.53 | 0.45 | 0.50 | -0.17 | -24.29% | 1 | 625 | 38.18% |
| PBF240719C00062500 | 2024-05-10 12:38PM EDT | 62.50 | 0.35 | 0.30 | 0.35 | -0.55 | -37.93% | 3 | 135 | 39.50% |
| PBF240719C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 3 | 631 | 40.87% |
| PBF240719C00067500 | 2024-04-25 10:25AM EDT | 67.50 | 1.30 | 0.05 | 0.90 | 0.00 | - | 1 | 92 | 51.90% |
| PBF240719C00070000 | 2024-05-07 10:52AM EDT | 70.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 10 | 959 | 56.06% |
| PBF240719C00075000 | 2024-04-26 10:46AM EDT | 75.00 | 0.52 | 0.00 | 0.85 | 0.00 | - | 3 | 712 | 62.21% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 79.69% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 94.92% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 106.35% |
| PBF240719P00025000 | 2024-02-28 4:59PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 97.46% |
| PBF240719P00028000 | 2024-03-19 11:56AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 83.20% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 1,874 | 78.81% |
| PBF240719P00033000 | 2024-04-16 2:03PM EDT | 33.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 5 | 26 | 66.99% |
| PBF240719P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 10 | 139 | 58.98% |
| PBF240719P00037000 | 2024-03-27 12:31PM EDT | 37.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 8 | 57.91% |
| PBF240719P00038000 | 2024-04-16 10:06AM EDT | 38.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 62 | 41.50% |
| PBF240719P00039000 | 2024-05-07 12:26PM EDT | 39.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 10 | 12 | 41.16% |
| PBF240719P00040000 | 2024-05-10 11:55AM EDT | 40.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 1 | 1,105 | 39.01% |
| PBF240719P00041000 | 2024-03-13 9:44AM EDT | 41.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 11 | 41.99% |
| PBF240719P00042000 | 2024-05-02 12:15PM EDT | 42.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 4 | 937 | 38.11% |
| PBF240719P00043000 | 2024-05-09 12:58PM EDT | 43.00 | 0.79 | 0.85 | 0.95 | -0.01 | -1.25% | 4 | 56 | 37.70% |
| PBF240719P00044000 | 2024-05-09 12:06PM EDT | 44.00 | 0.95 | 1.10 | 1.20 | 0.00 | - | 8 | 135 | 37.45% |
| PBF240719P00045000 | 2024-05-09 12:58PM EDT | 45.00 | 1.26 | 1.40 | 1.50 | +0.07 | +5.88% | 2 | 871 | 37.31% |
| PBF240719P00046000 | 2024-05-10 10:06AM EDT | 46.00 | 1.61 | 1.70 | 1.80 | +0.31 | +23.85% | 50 | 64 | 36.52% |
| PBF240719P00047000 | 2024-05-09 10:05AM EDT | 47.00 | 1.85 | 2.10 | 2.20 | 0.00 | - | 1 | 354 | 36.45% |
| PBF240719P00048000 | 2024-05-06 12:17PM EDT | 48.00 | 1.72 | 2.55 | 2.70 | 0.00 | - | 8 | 73 | 36.96% |
| PBF240719P00049000 | 2024-05-09 11:32AM EDT | 49.00 | 2.95 | 3.00 | 3.20 | +0.35 | +13.46% | 20 | 151 | 36.84% |
| PBF240719P00050000 | 2024-05-09 11:18AM EDT | 50.00 | 3.50 | 3.50 | 3.70 | +0.50 | +16.67% | 5 | 225 | 36.13% |
| PBF240719P00052500 | 2024-05-09 3:59PM EDT | 52.50 | 4.66 | 5.10 | 5.40 | 0.00 | - | 101 | 466 | 37.28% |
| PBF240719P00055000 | 2024-05-10 10:04AM EDT | 55.00 | 6.87 | 7.00 | 7.30 | +1.57 | +29.62% | 50 | 565 | 37.92% |
| PBF240719P00057500 | 2024-04-30 10:21AM EDT | 57.50 | 5.30 | 9.10 | 9.40 | 0.00 | - | 2 | 85 | 38.77% |
| PBF240719P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 9.00 | 9.60 | 11.70 | 0.00 | - | 15 | 530 | 41.11% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 7.00 | 13.80 | 14.10 | 0.00 | - | 18 | 61 | 44.24% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 16.30 | 16.70 | 0.00 | - | 33 | 53 | 51.39% |
| PBF240719P00067500 | 2024-04-29 10:00AM EDT | 67.50 | 10.90 | 18.60 | 19.20 | 0.00 | - | 4 | 10 | 56.01% |
| PBF240719P00070000 | 2024-04-02 10:27AM EDT | 70.00 | 12.00 | 16.60 | 17.90 | 0.00 | - | 14 | 33 | 0.00% |
| PBF240719P00075000 | 2024-04-09 12:35PM EDT | 75.00 | 16.70 | 24.30 | 26.90 | 0.00 | - | 29 | 79 | 73.19% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 111.87% |
© 2024 Yahoo. All rights reserved.