PBF - PBF Energy Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:42.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616C00042000 | 2023-06-05 1:02PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 23 | 360 | 56.84% |
| PBF230721C00042000 | 2023-06-05 9:52AM EDT | 2023-07-21 | 0.97 | 0.80 | 0.90 | -0.06 | -5.83% | 3 | 28 | 50.29% |
| PBF230915C00042000 | 2023-06-05 1:51PM EDT | 2023-09-15 | 2.25 | 1.95 | 2.20 | -0.15 | -6.25% | 2 | 69 | 52.25% |
| PBF231020C00042000 | 2023-05-31 9:52AM EDT | 2023-10-20 | 3.30 | 2.70 | 2.90 | 0.00 | - | 4 | 485 | 53.69% |
| PBF231215C00042000 | 2023-05-19 2:42PM EDT | 2023-12-15 | 4.30 | 3.50 | 4.00 | 0.00 | - | 4 | 10 | 54.47% |
| PBF240119C00042000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 4.00 | 4.10 | 4.40 | 0.00 | - | 1 | 281 | 54.53% |
| PBF240419C00042000 | 2023-06-02 12:36PM EDT | 2024-04-19 | 5.30 | 5.10 | 5.70 | 0.00 | - | 2 | 203 | 54.61% |
| PBF240719C00042000 | 2023-04-06 10:08AM EDT | 2024-07-19 | 11.00 | 4.70 | 5.10 | 0.00 | - | 3 | 6 | 46.24% |
| PBF250117C00042000 | 2023-05-02 11:11AM EDT | 2025-01-17 | 7.23 | 8.00 | 8.90 | 0.00 | - | 1 | 13 | 56.67% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF230616P00042000 | 2023-05-26 12:31PM EDT | 2023-06-16 | 3.76 | 5.40 | 5.70 | 0.00 | - | 3 | 71 | 48.83% |
| PBF230721P00042000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 6.12 | 6.00 | 6.30 | 0.00 | - | 9 | 11 | 45.85% |
| PBF230915P00042000 | 2023-05-25 12:14PM EDT | 2023-09-15 | 6.85 | 7.10 | 7.50 | 0.00 | - | 1 | 146 | 49.44% |
| PBF231020P00042000 | 2023-05-19 11:12AM EDT | 2023-10-20 | 7.70 | 7.70 | 7.90 | 0.00 | - | 2 | 239 | 47.53% |
| PBF231215P00042000 | 2023-05-18 10:30AM EDT | 2023-12-15 | 8.60 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 48.95% |
| PBF240119P00042000 | 2023-05-22 10:29AM EDT | 2024-01-19 | 8.38 | 8.80 | 9.10 | 0.00 | - | 3 | 757 | 47.73% |
| PBF240419P00042000 | 2023-05-25 10:23AM EDT | 2024-04-19 | 9.50 | 9.50 | 10.00 | 0.00 | - | - | 5 | 47.08% |
| PBF240719P00042000 | 2023-04-18 9:43AM EDT | 2024-07-19 | 10.60 | 10.10 | 11.00 | 0.00 | - | 1 | 1 | 48.06% |
© 2023 Yahoo. All rights reserved.