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 | 0.25 | 0.40 | -0.17 | -32.69% | 32 | 5,834 | 50.10% |
| PBF230721C00040000 | 2023-06-05 12:50PM EDT | 2023-07-21 | 1.36 | 1.40 | 1.50 | -0.29 | -17.58% | 22 | 405 | 50.81% |
| PBF230915C00040000 | 2023-06-05 10:05AM EDT | 2023-09-15 | 2.89 | 2.80 | 2.95 | -0.41 | -12.42% | 3 | 1,285 | 53.27% |
| PBF231020C00040000 | 2023-05-17 1:30PM EDT | 2023-10-20 | 4.40 | 3.50 | 3.70 | 0.00 | - | 4 | 54 | 54.13% |
| PBF231215C00040000 | 2023-06-05 12:35PM EDT | 2023-12-15 | 4.40 | 4.30 | 4.90 | -0.50 | -10.20% | 1 | 42 | 55.03% |
| PBF240119C00040000 | 2023-06-01 3:32PM EDT | 2024-01-19 | 4.70 | 5.00 | 5.20 | 0.00 | - | 10 | 637 | 54.96% |
| PBF240419C00040000 | 2023-06-02 9:48AM EDT | 2024-04-19 | 6.20 | 5.90 | 6.50 | 0.00 | - | 11 | 72 | 54.52% |
| PBF240719C00040000 | 2023-06-02 10:16AM EDT | 2024-07-19 | 7.20 | 6.80 | 7.50 | 0.00 | - | 10 | 61 | 54.25% |
| PBF250117C00040000 | 2023-04-27 12:50PM EDT | 2025-01-17 | 7.80 | 10.30 | 12.00 | 0.00 | - | 3 | 15 | 67.22% |
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 | 3.50 | 3.70 | 0.00 | - | 13 | 885 | 50.39% |
| PBF230721P00040000 | 2023-05-26 11:36AM EDT | 2023-07-21 | 3.70 | 4.40 | 4.60 | 0.00 | - | 100 | 105 | 48.34% |
| PBF230915P00040000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 4.82 | 5.70 | 6.00 | 0.00 | - | 2 | 37 | 51.39% |
| PBF231020P00040000 | 2023-06-05 10:13AM EDT | 2023-10-20 | 6.60 | 6.30 | 6.50 | +0.10 | +1.54% | 10 | 177 | 50.02% |
| PBF231215P00040000 | 2023-05-31 11:54AM EDT | 2023-12-15 | 7.40 | 7.00 | 7.50 | 0.00 | - | - | 1 | 51.59% |
| PBF240119P00040000 | 2023-05-31 12:05PM EDT | 2024-01-19 | 7.70 | 7.40 | 7.90 | 0.00 | - | 29 | 287 | 50.93% |
| PBF240719P00040000 | 2023-02-16 11:05AM EDT | 2024-07-19 | 7.40 | 9.60 | 10.10 | 0.00 | - | - | 400 | 50.59% |
| PBF250117P00040000 | 2023-02-22 4:17PM EDT | 2025-01-17 | 10.00 | 9.20 | 13.30 | 0.00 | - | 21 | 21 | 60.97% |
© 2023 Yahoo. All rights reserved.