PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-04-11 10:37AM EDT | 15.00 | 44.46 | 40.20 | 43.80 | 0.00 | - | 64 | 21 | 131.89% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 171.48% |
| PBF250117C00020000 | 2024-04-16 11:01AM EDT | 20.00 | 38.40 | 34.70 | 37.80 | 0.00 | - | 1 | 2,813 | 83.55% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 0.00% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 0.00% |
| PBF250117C00030000 | 2024-03-20 3:59PM EDT | 30.00 | 28.41 | 26.40 | 29.50 | 0.00 | - | 2 | 55 | 57.20% |
| PBF250117C00032000 | 2024-04-17 12:36PM EDT | 32.00 | 26.23 | 25.60 | 26.00 | 0.00 | - | 2 | 59 | 53.22% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 23.10 | 23.60 | 0.00 | - | 2 | 71 | 51.10% |
| PBF250117C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 20.50 | 22.50 | 26.70 | 0.00 | - | 1 | 61 | 77.00% |
| PBF250117C00040000 | 2024-04-19 11:36AM EDT | 40.00 | 18.00 | 19.10 | 19.70 | 0.00 | - | 1 | 63 | 50.20% |
| PBF250117C00042000 | 2024-04-22 12:01PM EDT | 42.00 | 17.90 | 17.70 | 17.90 | 0.00 | - | 5 | 105 | 49.56% |
| PBF250117C00045000 | 2024-04-23 10:10AM EDT | 45.00 | 15.20 | 15.50 | 15.70 | 0.00 | - | 5 | 231 | 48.13% |
| PBF250117C00047000 | 2024-04-19 12:10PM EDT | 47.00 | 13.10 | 14.20 | 14.40 | 0.00 | - | 32 | 370 | 47.79% |
| PBF250117C00050000 | 2024-04-18 2:28PM EDT | 50.00 | 11.60 | 12.30 | 12.50 | 0.00 | - | 7 | 877 | 46.78% |
| PBF250117C00052500 | 2024-04-19 10:38AM EDT | 52.50 | 10.50 | 10.90 | 11.20 | 0.00 | - | 1 | 1 | 46.86% |
| PBF250117C00055000 | 2024-04-19 10:38AM EDT | 55.00 | 9.30 | 9.70 | 9.90 | 0.00 | - | 3 | 2,620 | 46.33% |
| PBF250117C00057500 | 2024-04-18 9:40AM EDT | 57.50 | 8.70 | 8.40 | 8.70 | 0.00 | - | 3 | 16 | 45.74% |
| PBF250117C00060000 | 2024-04-18 1:08PM EDT | 60.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 2 | 1,134 | 45.66% |
| PBF250117C00065000 | 2024-04-11 3:07PM EDT | 65.00 | 7.53 | 5.50 | 5.80 | 0.00 | - | 5 | 1,197 | 44.50% |
| PBF250117C00067500 | 2024-04-08 1:53PM EDT | 67.50 | 7.40 | 4.90 | 5.10 | 0.00 | - | 10 | 566 | 44.50% |
| PBF250117C00070000 | 2024-04-18 11:52AM EDT | 70.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 687 | 44.07% |
| PBF250117C00075000 | 2024-04-22 10:17AM EDT | 75.00 | 3.32 | 3.10 | 3.30 | 0.00 | - | 2 | 413 | 43.67% |
| PBF250117C00080000 | 2024-04-11 9:37AM EDT | 80.00 | 3.55 | 2.35 | 2.50 | 0.00 | - | 4 | 394 | 43.59% |
| PBF250117C00085000 | 2024-04-22 10:17AM EDT | 85.00 | 1.87 | 1.75 | 1.90 | 0.00 | - | 1 | 8 | 43.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2023-11-10 12:12PM EDT | 15.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 120 | 105.08% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 71.68% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 73.05% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 83.28% |
| PBF250117P00025000 | 2024-02-28 2:43PM EDT | 25.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | 4 | 40 | 58.84% |
| PBF250117P00028000 | 2024-02-22 10:31AM EDT | 28.00 | 1.25 | 0.25 | 0.90 | 0.00 | - | 2 | 131 | 55.96% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 34 | 55.66% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 50.98% |
| PBF250117P00035000 | 2024-04-15 1:21PM EDT | 35.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 21 | 109 | 48.05% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 10 | 69 | 47.31% |
| PBF250117P00040000 | 2024-04-02 10:12AM EDT | 40.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 1 | 1,351 | 45.78% |
| PBF250117P00042000 | 2024-04-15 9:58AM EDT | 42.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 10 | 75 | 44.80% |
| PBF250117P00045000 | 2024-04-10 9:51AM EDT | 45.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 24 | 631 | 44.36% |
| PBF250117P00047000 | 2024-03-21 9:42AM EDT | 47.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 15 | 72 | 45.62% |
| PBF250117P00050000 | 2024-03-28 11:47AM EDT | 50.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 3 | 214 | 42.42% |
| PBF250117P00055000 | 2024-04-17 11:00AM EDT | 55.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | 270 | 624 | 41.33% |
| PBF250117P00057500 | 2024-04-02 2:43PM EDT | 57.50 | 7.60 | 7.80 | 8.10 | 0.00 | - | - | 25 | 40.37% |
| PBF250117P00060000 | 2024-04-11 3:08PM EDT | 60.00 | 8.30 | 9.20 | 9.50 | 0.00 | - | 5 | 651 | 39.84% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 62.50 | 10.50 | 10.80 | 11.00 | 0.00 | - | - | 11 | 39.23% |
| PBF250117P00065000 | 2024-01-26 2:49PM EDT | 65.00 | 18.90 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 70.22% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 15.90 | 16.20 | 0.00 | - | 18 | 26 | 37.76% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.70 | 20.10 | 0.00 | - | 1 | 1 | 36.61% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 24.00 | 24.40 | 0.00 | - | 3 | 6 | 36.19% |
© 2024 Yahoo. All rights reserved.