PBF Energy Inc. (PBF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718C00033000 | 2024-02-08 11:18AM EDT | 33.00 | 23.40 | 20.10 | 20.90 | 0.00 | - | 1 | 6 | 0.00% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 39.58% |
| PBF250718C00038000 | 2024-02-06 12:23PM EDT | 38.00 | 18.40 | 17.00 | 17.80 | 0.00 | - | - | 11 | 0.00% |
| PBF250718C00042000 | 2024-02-14 11:07AM EDT | 42.00 | 17.30 | 19.90 | 22.10 | 0.00 | - | 1 | 24 | 53.00% |
| PBF250718C00045000 | 2024-04-26 3:08PM EDT | 45.00 | 18.46 | 18.30 | 18.80 | -2.69 | -12.72% | 2 | 13 | 50.60% |
| PBF250718C00047000 | 2024-02-12 11:31AM EDT | 47.00 | 15.60 | 15.80 | 17.00 | 0.00 | - | 5 | 376 | 47.21% |
| PBF250718C00050000 | 2024-04-05 12:39PM EDT | 50.00 | 19.20 | 13.40 | 15.80 | 0.00 | - | 7 | 271 | 48.98% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 12.10 | 14.50 | 0.00 | - | - | 4 | 48.54% |
| PBF250718C00055000 | 2024-04-08 11:18AM EDT | 55.00 | 15.40 | 11.90 | 13.40 | 0.00 | - | 36 | 349 | 48.62% |
| PBF250718C00060000 | 2024-04-26 2:41PM EDT | 60.00 | 10.74 | 10.60 | 10.90 | +0.34 | +3.27% | 3 | 346 | 46.57% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 11.29 | 9.60 | 9.90 | 0.00 | - | - | 1 | 46.14% |
| PBF250718C00065000 | 2024-04-05 2:19PM EDT | 65.00 | 12.00 | 8.70 | 9.00 | 0.00 | - | 2 | 26 | 45.81% |
| PBF250718C00067500 | 2024-04-03 1:34PM EDT | 67.50 | 10.59 | 7.90 | 8.20 | 0.00 | - | 25 | 25 | 45.62% |
| PBF250718C00070000 | 2024-04-03 1:51PM EDT | 70.00 | 9.42 | 7.10 | 7.40 | 0.00 | - | 43 | 69 | 45.18% |
| PBF250718C00075000 | 2024-04-03 1:51PM EDT | 75.00 | 7.85 | 5.80 | 6.10 | 0.00 | - | 43 | 45 | 44.80% |
| PBF250718C00080000 | 2024-04-03 10:15AM EDT | 80.00 | 6.30 | 4.70 | 5.00 | 0.00 | - | 1 | 354 | 44.39% |
| PBF250718C00085000 | 2024-04-15 10:02AM EDT | 85.00 | 3.60 | 3.90 | 4.10 | -1.20 | -25.00% | 13 | 81 | 44.07% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718P00023000 | 2024-02-26 12:31PM EDT | 23.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 2 | 23 | 62.04% |
| PBF250718P00025000 | 2024-02-16 4:00PM EDT | 25.00 | 1.29 | 0.70 | 1.05 | 0.00 | - | 1 | 1 | 55.18% |
| PBF250718P00028000 | 2024-03-27 9:30AM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| PBF250718P00030000 | 2024-04-05 3:55PM EDT | 30.00 | 1.12 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 49.44% |
| PBF250718P00033000 | 2024-02-29 10:51AM EDT | 33.00 | 3.20 | 1.65 | 1.80 | 0.00 | - | 20 | 29 | 48.93% |
| PBF250718P00035000 | 2024-04-17 9:53AM EDT | 35.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 49 | 50 | 46.66% |
| PBF250718P00038000 | 2024-02-07 3:55PM EDT | 38.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | - | 3 | 55.02% |
| PBF250718P00040000 | 2024-04-22 9:47AM EDT | 40.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 1 | 26 | 44.71% |
| PBF250718P00042000 | 2024-04-25 9:53AM EDT | 42.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 27 | 150 | 43.80% |
| PBF250718P00045000 | 2024-04-15 9:48AM EDT | 45.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 5 | 26 | 42.77% |
| PBF250718P00047000 | 2024-04-24 9:50AM EDT | 47.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 9 | 41.76% |
| PBF250718P00050000 | 2024-04-26 12:06PM EDT | 50.00 | 6.40 | 6.00 | 6.20 | 0.00 | - | 1 | 103 | 40.74% |
| PBF250718P00052500 | 2024-04-10 9:46AM EDT | 52.50 | 7.10 | 7.00 | 7.30 | 0.00 | - | - | 1 | 40.27% |
| PBF250718P00055000 | 2024-04-26 12:06PM EDT | 55.00 | 8.60 | 8.10 | 8.40 | +0.30 | +3.61% | 1 | 245 | 39.40% |
| PBF250718P00057500 | 2024-04-15 9:47AM EDT | 57.50 | 8.90 | 9.30 | 9.60 | 0.00 | - | - | 1 | 38.58% |
| PBF250718P00060000 | 2024-01-31 12:10PM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| PBF250718P00062500 | 2024-04-18 9:48AM EDT | 62.50 | 13.00 | 12.00 | 12.40 | 0.00 | - | 1 | 14 | 37.44% |
| PBF250718P00065000 | 2024-02-13 12:09PM EDT | 65.00 | 17.40 | 15.70 | 16.20 | 0.00 | - | 8 | 33 | 45.76% |
| PBF250718P00080000 | 2024-04-01 10:19AM EDT | 80.00 | 24.60 | 23.80 | 24.80 | 0.00 | - | - | 1 | 33.40% |
© 2024 Yahoo. All rights reserved.