PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00062500 | 2024-05-02 11:34AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.35 | 0.00 | - | 313 | 919 | 61.13% |
| PBF240621C00062500 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 2 | 209 | 41.31% |
| PBF240719C00062500 | 2024-05-03 2:40PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.90 | -0.28 | -24.35% | 5 | 134 | 40.89% |
| PBF240920C00062500 | 2024-04-17 3:01PM EDT | 2024-09-20 | 4.70 | 1.95 | 2.05 | 0.00 | - | 2 | 9 | 42.04% |
| PBF241220C00062500 | 2024-04-18 9:42AM EDT | 2024-12-20 | 4.20 | 3.50 | 3.70 | 0.00 | - | - | 3 | 43.92% |
| PBF250117C00062500 | 2024-05-03 2:25PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.10 | -0.62 | -13.72% | 16 | 6 | 43.91% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 2025-07-18 | 11.29 | 4.30 | 6.50 | 0.00 | - | - | 1 | 44.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00062500 | 2024-04-29 3:02PM EDT | 2024-05-17 | 5.90 | 8.70 | 12.70 | 0.00 | - | 1 | 85 | 50.00% |
| PBF240621P00062500 | 2024-04-25 10:39AM EDT | 2024-06-21 | 7.00 | 9.50 | 12.90 | 0.00 | - | 1 | 27 | 74.34% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 2024-07-19 | 7.00 | 9.40 | 12.70 | 0.00 | - | 18 | 61 | 56.84% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 2024-09-20 | 8.90 | 11.10 | 13.90 | 0.00 | - | 1 | 66 | 52.73% |
| PBF241220P00062500 | 2024-04-22 11:06AM EDT | 2024-12-20 | 10.60 | 11.80 | 13.60 | 0.00 | - | - | 65 | 39.06% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 2025-01-17 | 10.50 | 12.90 | 13.20 | 0.00 | - | - | 11 | 34.33% |
| PBF250718P00062500 | 2024-04-18 9:48AM EDT | 2025-07-18 | 13.00 | 14.80 | 15.20 | 0.00 | - | 1 | 14 | 35.79% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 2026-01-16 | 13.40 | 15.10 | 18.30 | 0.00 | - | - | 2 | 41.77% |
© 2024 Yahoo. All rights reserved.