Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419C00050000 | 2024-03-28 2:19PM EDT | 2024-04-19 | 8.00 | 7.40 | 8.20 | +1.80 | +29.03% | 14 | 2,115 | 56.15% |
PBF240517C00050000 | 2024-03-22 10:00AM EDT | 2024-05-17 | 7.10 | 8.60 | 8.80 | 0.00 | - | 1 | 171 | 48.78% |
PBF240621C00050000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 9.38 | 9.30 | 9.50 | +0.64 | +7.32% | 12 | 190 | 46.19% |
PBF240719C00050000 | 2024-03-27 12:52PM EDT | 2024-07-19 | 8.50 | 9.90 | 10.20 | 0.00 | - | 10 | 339 | 47.10% |
PBF240920C00050000 | 2024-03-22 10:16AM EDT | 2024-09-20 | 10.10 | 11.20 | 11.40 | +0.22 | +2.23% | 3 | 23 | 46.92% |
PBF250117C00050000 | 2024-03-28 1:57PM EDT | 2025-01-17 | 13.39 | 13.30 | 15.00 | +1.59 | +13.47% | 25 | 887 | 51.82% |
PBF250718C00050000 | 2024-01-30 1:58PM EDT | 2025-07-18 | 11.28 | 8.30 | 8.60 | 0.00 | - | 2 | 264 | 14.77% |
PBF260116C00050000 | 2024-03-27 12:34PM EDT | 2026-01-16 | 16.30 | 17.20 | 18.30 | 0.00 | - | 10 | 14 | 50.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBF240419P00050000 | 2024-03-28 1:44PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.20 | -0.18 | -47.37% | 89 | 2,850 | 40.23% |
PBF240517P00050000 | 2024-03-28 2:42PM EDT | 2024-05-17 | 0.90 | 0.80 | 0.90 | -0.30 | -25.00% | 21 | 364 | 42.97% |
PBF240621P00050000 | 2024-03-28 2:59PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.46 | -23.47% | 12 | 316 | 41.63% |
PBF240719P00050000 | 2024-03-28 3:30PM EDT | 2024-07-19 | 1.90 | 1.85 | 2.00 | -0.75 | -28.30% | 100 | 192 | 40.85% |
PBF240920P00050000 | 2024-03-28 3:37PM EDT | 2024-09-20 | 2.96 | 2.25 | 3.10 | -0.66 | -18.23% | 3 | 70 | 41.43% |
PBF250117P00050000 | 2024-03-28 11:47AM EDT | 2025-01-17 | 4.80 | 4.50 | 4.70 | -0.60 | -11.11% | 3 | 214 | 41.28% |
PBF250718P00050000 | 2024-03-14 10:00AM EDT | 2025-07-18 | 7.70 | 6.20 | 6.50 | 0.00 | - | 7 | 57 | 40.45% |
PBF260116P00050000 | 2024-03-13 3:53PM EDT | 2026-01-16 | 8.75 | 7.50 | 7.90 | 0.00 | - | 3 | 31 | 39.65% |