PBF - PBF Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00040000 | 2023-06-05 12:48PM EDT | 2023-06-16 | 0.35 | 0.20 | 0.30 | -0.17 | -32.69% | 32 | 5,834 | 52.34% |
| PBF230721C00040000 | 2023-06-05 2:38PM EDT | 2023-07-21 | 1.40 | 1.25 | 1.40 | -0.25 | -15.15% | 23 | 405 | 50.78% |
| PBF230915C00040000 | 2023-06-05 3:51PM EDT | 2023-09-15 | 2.74 | 2.65 | 2.90 | -0.56 | -16.97% | 4 | 1,285 | 53.98% |
| PBF231020C00040000 | 2023-05-17 1:30PM EDT | 2023-10-20 | 4.40 | 3.30 | 3.60 | 0.00 | - | 4 | 54 | 54.30% |
| PBF231215C00040000 | 2023-06-05 12:35PM EDT | 2023-12-15 | 4.40 | 4.20 | 4.70 | -0.50 | -10.20% | 1 | 42 | 55.27% |
| PBF240119C00040000 | 2023-06-01 3:32PM EDT | 2024-01-19 | 4.70 | 4.80 | 5.10 | 0.00 | - | 10 | 637 | 55.23% |
| PBF240419C00040000 | 2023-06-02 9:48AM EDT | 2024-04-19 | 6.20 | 5.70 | 6.40 | 0.00 | - | 11 | 72 | 54.82% |
| PBF240719C00040000 | 2023-06-02 10:16AM EDT | 2024-07-19 | 7.20 | 6.60 | 7.40 | 0.00 | - | 10 | 61 | 54.57% |
| PBF250117C00040000 | 2023-04-27 12:50PM EDT | 2025-01-17 | 7.80 | 10.30 | 12.00 | 0.00 | - | 3 | 15 | 68.51% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00040000 | 2023-06-02 12:26PM EDT | 2023-06-16 | 4.00 | 3.70 | 4.00 | 0.00 | - | 13 | 885 | 56.45% |
| PBF230721P00040000 | 2023-05-26 11:36AM EDT | 2023-07-21 | 3.70 | 4.60 | 4.80 | 0.00 | - | 100 | 105 | 47.51% |
| PBF230915P00040000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 4.82 | 5.90 | 6.10 | 0.00 | - | 2 | 37 | 49.95% |
| PBF231020P00040000 | 2023-06-05 10:13AM EDT | 2023-10-20 | 6.60 | 6.40 | 6.60 | +0.10 | +1.54% | 10 | 177 | 48.88% |
| PBF231215P00040000 | 2023-05-31 11:54AM EDT | 2023-12-15 | 7.40 | 7.10 | 7.60 | 0.00 | - | - | 1 | 50.76% |
| PBF240119P00040000 | 2023-05-31 12:05PM EDT | 2024-01-19 | 7.70 | 7.60 | 7.90 | 0.00 | - | 29 | 287 | 49.33% |
| PBF240719P00040000 | 2023-02-16 11:05AM EDT | 2024-07-19 | 7.40 | 9.60 | 10.10 | 0.00 | - | - | 400 | 51.14% |
| PBF250117P00040000 | 2023-02-22 4:17PM EDT | 2025-01-17 | 10.00 | 9.20 | 13.30 | 0.00 | - | 21 | 21 | 60.19% |
© 2023 Yahoo. All rights reserved.