Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.63 +121.68 (+9.60%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-05-08 11:06AM EDT | 40.00 | 11.50 | 7.30 | 9.70 | 0.00 | - | 2 | 0 | 242.77% |
| PBF240517C00041000 | 2024-05-15 9:54AM EDT | 41.00 | 6.50 | 7.60 | 8.10 | -9.48 | -59.32% | 1 | 10 | 122.66% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 752.54% |
| PBF240517C00045000 | 2024-05-09 2:28PM EDT | 45.00 | 5.10 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 59.77% |
| PBF240517C00046000 | 2024-05-07 3:50PM EDT | 46.00 | 5.35 | 2.70 | 3.40 | 0.00 | - | 1 | 0 | 72.66% |
| PBF240517C00047000 | 2024-05-15 10:32AM EDT | 47.00 | 0.85 | 1.75 | 1.95 | -1.20 | -58.54% | 1 | 48 | 47.27% |
| PBF240517C00048000 | 2024-05-15 3:33PM EDT | 48.00 | 0.91 | 0.95 | 1.10 | +0.38 | +71.70% | 64 | 130 | 38.87% |
| PBF240517C00049000 | 2024-05-15 11:34AM EDT | 49.00 | 0.50 | 0.40 | 0.55 | +0.25 | +100.00% | 8 | 338 | 38.48% |
| PBF240517C00050000 | 2024-05-15 2:40PM EDT | 50.00 | 0.15 | 0.15 | 0.25 | -0.06 | -28.57% | 6 | 649 | 40.04% |
| PBF240517C00052500 | 2024-05-14 10:31AM EDT | 52.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 205 | 55.08% |
| PBF240517C00055000 | 2024-05-15 10:41AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 18 | 2,489 | 85.16% |
| PBF240517C00057500 | 2024-05-15 9:34AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 958 | 85.94% |
| PBF240517C00060000 | 2024-05-13 1:12PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 1,006 | 104.69% |
| PBF240517C00062500 | 2024-05-15 11:29AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 944 | 121.88% |
| PBF240517C00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 1,201 | 137.50% |
| PBF240517C00067500 | 2024-05-14 11:52AM EDT | 67.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 136 | 248.44% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 203.13% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 234.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.06% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 185.16% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 162.50% |
| PBF240517P00038000 | 2024-05-14 10:07AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 125.00% |
| PBF240517P00040000 | 2024-05-14 1:03PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 397 | 122.66% |
| PBF240517P00041000 | 2024-05-13 2:31PM EDT | 41.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 37 | 43 | 160.55% |
| PBF240517P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 143.95% |
| PBF240517P00043000 | 2024-05-14 12:18PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 246 | 127.34% |
| PBF240517P00044000 | 2024-05-15 10:13AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 90 | 76.37% |
| PBF240517P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 90 | 58.98% |
| PBF240517P00046000 | 2024-05-15 10:09AM EDT | 46.00 | 0.25 | 0.00 | 0.10 | +0.01 | +4.17% | 7 | 211 | 49.41% |
| PBF240517P00047000 | 2024-05-15 11:43AM EDT | 47.00 | 0.16 | 0.05 | 0.15 | -0.31 | -65.96% | 24 | 290 | 40.23% |
| PBF240517P00048000 | 2024-05-15 2:49PM EDT | 48.00 | 0.36 | 0.25 | 0.35 | -0.58 | -61.70% | 10 | 185 | 37.01% |
| PBF240517P00049000 | 2024-05-15 2:07PM EDT | 49.00 | 0.85 | 0.65 | 0.80 | -0.70 | -45.16% | 7 | 266 | 36.82% |
| PBF240517P00050000 | 2024-05-15 2:29PM EDT | 50.00 | 1.56 | 1.40 | 1.55 | -1.04 | -40.00% | 46 | 501 | 41.50% |
| PBF240517P00052500 | 2024-05-15 10:56AM EDT | 52.50 | 3.90 | 3.70 | 4.20 | -1.20 | -23.53% | 43 | 585 | 67.97% |
| PBF240517P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 7.41 | 6.20 | 6.40 | +0.08 | +1.09% | 2 | 662 | 64.06% |
| PBF240517P00057500 | 2024-05-15 3:16PM EDT | 57.50 | 9.17 | 8.60 | 8.90 | -1.09 | -10.62% | 520 | 287 | 112.89% |
| PBF240517P00060000 | 2024-05-14 11:44AM EDT | 60.00 | 11.60 | 11.10 | 11.40 | -0.70 | -5.69% | 600 | 322 | 134.77% |
| PBF240517P00062500 | 2024-05-15 3:06PM EDT | 62.50 | 13.90 | 13.60 | 13.90 | -0.90 | -6.08% | 380 | 85 | 155.47% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 16.60 | 15.60 | 16.40 | +9.61 | +137.48% | 108 | 28 | 174.61% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 16.50 | 19.10 | 0.00 | - | 1 | 20 | 233.01% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 18.10 | 22.60 | 0.00 | - | 1 | 3 | 364.45% |
© 2024 Yahoo. All rights reserved.