PBF Energy Inc. (PBF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-05-08 11:06AM EDT | 40.00 | 11.50 | 8.10 | 10.50 | 0.00 | - | 2 | 6 | 147.07% |
| PBF240517C00041000 | 2024-03-19 3:03PM EDT | 41.00 | 15.98 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 473.93% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 500.10% |
| PBF240517C00045000 | 2024-05-09 2:28PM EDT | 45.00 | 5.10 | 3.40 | 3.80 | 0.00 | - | 1 | 3 | 56.25% |
| PBF240517C00046000 | 2024-05-07 3:50PM EDT | 46.00 | 5.35 | 1.70 | 2.80 | 0.00 | - | 1 | 3 | 45.02% |
| PBF240517C00047000 | 2024-05-10 1:44PM EDT | 47.00 | 2.05 | 1.70 | 1.90 | -2.35 | -53.41% | 1 | 47 | 37.79% |
| PBF240517C00048000 | 2024-05-07 2:38PM EDT | 48.00 | 3.90 | 1.05 | 1.20 | 0.00 | - | 4 | 73 | 35.55% |
| PBF240517C00049000 | 2024-05-10 3:58PM EDT | 49.00 | 0.65 | 0.60 | 0.70 | -1.00 | -60.61% | 174 | 176 | 34.96% |
| PBF240517C00050000 | 2024-05-10 12:36PM EDT | 50.00 | 0.46 | 0.30 | 0.40 | -0.50 | -52.08% | 37 | 456 | 36.04% |
| PBF240517C00052500 | 2024-05-10 1:44PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 8 | 207 | 45.12% |
| PBF240517C00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 2,502 | 54.30% |
| PBF240517C00057500 | 2024-05-09 9:43AM EDT | 57.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 959 | 73.05% |
| PBF240517C00060000 | 2024-05-10 3:30PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 188 | 1,159 | 77.34% |
| PBF240517C00062500 | 2024-05-02 11:34AM EDT | 62.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 313 | 919 | 125.00% |
| PBF240517C00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 16 | 1,201 | 107.03% |
| PBF240517C00067500 | 2024-04-23 12:35PM EDT | 67.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 136 | 128.52% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 134.77% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 155.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.90% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 119.53% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 104.69% |
| PBF240517P00038000 | 2024-03-26 1:54PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.13% |
| PBF240517P00040000 | 2024-05-10 11:39AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 355 | 28 | 65.63% |
| PBF240517P00041000 | 2024-05-10 11:37AM EDT | 41.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4 | 70.31% |
| PBF240517P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 61.72% |
| PBF240517P00043000 | 2024-05-09 2:57PM EDT | 43.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 43 | 53.52% |
| PBF240517P00044000 | 2024-04-10 11:40AM EDT | 44.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 90 | 53.13% |
| PBF240517P00045000 | 2024-05-10 3:39PM EDT | 45.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 2 | 88 | 43.75% |
| PBF240517P00046000 | 2024-05-10 3:50PM EDT | 46.00 | 0.25 | 0.15 | 0.25 | +0.13 | +108.33% | 219 | 22 | 40.43% |
| PBF240517P00047000 | 2024-05-10 3:39PM EDT | 47.00 | 0.45 | 0.40 | 0.50 | +0.25 | +125.00% | 220 | 77 | 40.92% |
| PBF240517P00048000 | 2024-05-10 1:20PM EDT | 48.00 | 0.65 | 0.75 | 0.85 | +0.25 | +62.50% | 4 | 181 | 40.14% |
| PBF240517P00049000 | 2024-05-10 2:34PM EDT | 49.00 | 1.40 | 1.30 | 1.45 | +0.68 | +94.44% | 134 | 101 | 43.31% |
| PBF240517P00050000 | 2024-05-10 2:25PM EDT | 50.00 | 2.15 | 2.00 | 2.20 | +0.95 | +79.17% | 10 | 512 | 47.56% |
| PBF240517P00052500 | 2024-05-10 3:40PM EDT | 52.50 | 4.40 | 4.20 | 5.60 | +1.40 | +46.67% | 10 | 595 | 84.57% |
| PBF240517P00055000 | 2024-05-08 1:50PM EDT | 55.00 | 5.00 | 6.60 | 7.20 | 0.00 | - | 15 | 663 | 80.57% |
| PBF240517P00057500 | 2024-05-02 10:48AM EDT | 57.50 | 5.00 | 8.90 | 10.00 | 0.00 | - | 4 | 287 | 102.73% |
| PBF240517P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 10.70 | 11.20 | 12.20 | +6.90 | +181.58% | 4 | 330 | 96.68% |
| PBF240517P00062500 | 2024-04-29 3:02PM EDT | 62.50 | 5.90 | 13.90 | 14.80 | 0.00 | - | 1 | 85 | 126.95% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 16.20 | 17.40 | 0.00 | - | 6 | 28 | 135.94% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 18.60 | 20.00 | 0.00 | - | 1 | 20 | 149.02% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 18.10 | 22.60 | 0.00 | - | 1 | 3 | 226.07% |
© 2024 Yahoo. All rights reserved.