Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419C00030000 | 2024-01-19 1:20PM EDT | 30.00 | 12.70 | 16.30 | 20.80 | 0.00 | - | 10 | 11 | 0.00% |
PBF240419C00033000 | 2023-07-13 10:56AM EDT | 33.00 | 11.90 | 18.70 | 19.30 | 0.00 | - | - | 1 | 0.00% |
PBF240419C00035000 | 2024-03-28 12:06PM EDT | 35.00 | 22.10 | 21.40 | 24.80 | +6.10 | +38.13% | 2 | 34 | 141.70% |
PBF240419C00037000 | 2024-03-01 2:26PM EDT | 37.00 | 11.50 | 19.30 | 23.00 | 0.00 | - | 20 | 55 | 131.54% |
PBF240419C00038000 | 2024-02-28 3:05PM EDT | 38.00 | 8.60 | 18.40 | 20.30 | 0.00 | - | - | 3 | 132.91% |
PBF240419C00040000 | 2024-03-27 10:13AM EDT | 40.00 | 16.17 | 16.30 | 19.90 | 0.00 | - | 1 | 1,046 | 110.06% |
PBF240419C00041000 | 2024-02-29 1:28PM EDT | 41.00 | 6.50 | 15.90 | 17.90 | 0.00 | - | 1 | 3 | 92.77% |
PBF240419C00042000 | 2024-03-13 9:31AM EDT | 42.00 | 11.55 | 14.00 | 17.10 | 0.00 | - | 6 | 869 | 136.82% |
PBF240419C00043000 | 2024-02-27 11:59AM EDT | 43.00 | 6.40 | 13.50 | 15.20 | 0.00 | - | - | 3 | 97.07% |
PBF240419C00044000 | 2024-03-12 3:56PM EDT | 44.00 | 7.20 | 12.70 | 15.90 | 0.00 | - | 3 | 64 | 95.31% |
PBF240419C00045000 | 2024-03-26 11:05AM EDT | 45.00 | 11.49 | 11.00 | 14.50 | 0.00 | - | 3 | 589 | 62.50% |
PBF240419C00046000 | 2024-03-11 9:30AM EDT | 46.00 | 5.32 | 10.80 | 14.00 | 0.00 | - | 1 | 42 | 87.06% |
PBF240419C00047000 | 2024-03-28 10:52AM EDT | 47.00 | 10.07 | 10.10 | 12.10 | +2.12 | +26.67% | 4 | 482 | 70.36% |
PBF240419C00048000 | 2024-03-15 9:57AM EDT | 48.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 4 | 17 | 58.98% |
PBF240419C00049000 | 2024-03-20 2:54PM EDT | 49.00 | 8.75 | 7.90 | 9.70 | 0.00 | - | 2 | 45 | 77.93% |
PBF240419C00050000 | 2024-03-28 2:19PM EDT | 50.00 | 8.00 | 7.40 | 8.20 | +1.80 | +29.03% | 14 | 2,115 | 57.42% |
PBF240419C00055000 | 2024-03-28 3:55PM EDT | 55.00 | 3.70 | 3.60 | 3.90 | +1.00 | +37.04% | 59 | 6,488 | 43.56% |
PBF240419C00060000 | 2024-03-28 3:42PM EDT | 60.00 | 1.30 | 1.25 | 1.35 | +0.51 | +64.56% | 1,068 | 6,790 | 41.16% |
PBF240419C00065000 | 2024-03-28 2:42PM EDT | 65.00 | 0.30 | 0.30 | 0.35 | +0.08 | +36.36% | 19 | 320 | 41.31% |
PBF240419C00070000 | 2024-03-28 1:57PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 10 | 48 | 47.95% |
PBF240419C00075000 | 2024-03-26 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 67.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419P00020000 | 2023-11-16 4:50PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 194.53% |
PBF240419P00025000 | 2024-02-20 1:27PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 70 | 147.66% |
PBF240419P00028000 | 2024-02-15 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 136.72% |
PBF240419P00030000 | 2024-03-07 11:21AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 164.84% |
PBF240419P00033000 | 2024-02-28 2:22PM EDT | 33.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 102.34% |
PBF240419P00035000 | 2024-03-27 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 85 | 102.34% |
PBF240419P00036000 | 2024-03-12 10:53AM EDT | 36.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.50% |
PBF240419P00037000 | 2024-03-13 10:58AM EDT | 37.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 90 | 253 | 92.19% |
PBF240419P00038000 | 2024-03-12 10:38AM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 78.52% |
PBF240419P00039000 | 2024-03-14 2:12PM EDT | 39.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 39 | 78.91% |
PBF240419P00040000 | 2024-03-28 3:04PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 222 | 69.92% |
PBF240419P00041000 | 2024-03-13 10:08AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 4 | 35 | 69.92% |
PBF240419P00042000 | 2024-03-22 2:54PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 142 | 61.72% |
PBF240419P00043000 | 2024-03-25 12:44PM EDT | 43.00 | 0.35 | 0.05 | 0.15 | +0.25 | +250.00% | 5 | 141 | 64.45% |
PBF240419P00044000 | 2024-03-19 1:01PM EDT | 44.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 76 | 60.16% |
PBF240419P00045000 | 2024-03-28 9:30AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 3 | 2,463 | 58.20% |
PBF240419P00046000 | 2024-03-21 12:11PM EDT | 46.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 51.56% |
PBF240419P00047000 | 2024-03-25 9:30AM EDT | 47.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 6 | 652 | 51.37% |
PBF240419P00048000 | 2024-03-28 10:21AM EDT | 48.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 18 | 170 | 47.07% |
PBF240419P00049000 | 2024-03-28 12:41PM EDT | 49.00 | 0.17 | 0.10 | 0.15 | -0.10 | -37.04% | 2 | 155 | 42.77% |
PBF240419P00050000 | 2024-03-28 1:44PM EDT | 50.00 | 0.20 | 0.15 | 0.20 | -0.18 | -47.37% | 89 | 2,850 | 41.11% |
PBF240419P00055000 | 2024-03-28 3:27PM EDT | 55.00 | 1.00 | 0.95 | 1.05 | -0.75 | -42.86% | 13 | 3,733 | 37.89% |
PBF240419P00060000 | 2024-03-27 1:34PM EDT | 60.00 | 4.97 | 3.50 | 3.60 | 0.00 | - | 2 | 174 | 37.74% |
PBF240419P00065000 | 2024-01-31 10:57AM EDT | 65.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |