Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.76 +53.08 (+1.01%) Dow
39,829.41 +271.30 (+0.69%) Nasdaq
16,725.65 +214.47 (+1.30%) Bitcoin USD
65,756.11 +4,373.47 (+7.12%) CMC Crypto 200
1,381.33 +113.38 (+8.94%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2023-07-13 2:06PM EDT | 20.00 | 21.92 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 206.06% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2023-04-17 9:59AM EDT | 25.00 | 16.90 | 15.20 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| PBF240719C00028000 | 2023-04-17 10:58AM EDT | 28.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | - | 5 | 0.00% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 267.58% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 80.76% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 75.20% |
| PBF240719C00038000 | 2024-04-29 11:53AM EDT | 38.00 | 20.10 | 11.10 | 11.30 | 0.00 | - | 5 | 167 | 52.05% |
| PBF240719C00039000 | 2024-03-01 11:30AM EDT | 39.00 | 11.10 | 18.60 | 20.20 | 0.00 | - | 11 | 11 | 196.24% |
| PBF240719C00040000 | 2024-05-10 12:29PM EDT | 40.00 | 9.48 | 7.90 | 9.50 | 0.00 | - | 1 | 181 | 50.44% |
| PBF240719C00041000 | 2024-04-01 11:32AM EDT | 41.00 | 18.20 | 11.60 | 12.10 | 0.00 | - | - | 3 | 99.29% |
| PBF240719C00042000 | 2024-05-07 10:00AM EDT | 42.00 | 10.40 | 7.60 | 7.80 | 0.00 | - | 6 | 389 | 47.17% |
| PBF240719C00043000 | 2024-04-01 11:45AM EDT | 43.00 | 16.20 | 11.10 | 11.30 | 0.00 | - | 8 | 8 | 105.54% |
| PBF240719C00044000 | 2024-05-09 9:43AM EDT | 44.00 | 7.10 | 6.00 | 6.10 | 0.00 | - | 1 | 21 | 42.58% |
| PBF240719C00045000 | 2024-05-13 10:30AM EDT | 45.00 | 5.31 | 5.20 | 5.40 | 0.00 | - | 1 | 467 | 41.92% |
| PBF240719C00046000 | 2024-04-10 1:01PM EDT | 46.00 | 13.50 | 3.70 | 4.70 | 0.00 | - | 3 | 3 | 40.72% |
| PBF240719C00047000 | 2024-05-07 3:36PM EDT | 47.00 | 6.20 | 3.90 | 4.10 | 0.00 | - | 2 | 442 | 40.28% |
| PBF240719C00048000 | 2024-05-15 10:32AM EDT | 48.00 | 2.80 | 3.40 | 3.50 | -0.15 | -5.08% | 2 | 38 | 39.26% |
| PBF240719C00049000 | 2024-05-15 12:29PM EDT | 49.00 | 2.90 | 2.90 | 3.00 | +0.10 | +3.57% | 2 | 344 | 38.89% |
| PBF240719C00050000 | 2024-05-15 11:55AM EDT | 50.00 | 2.50 | 2.45 | 2.55 | +0.35 | +16.28% | 62 | 317 | 38.55% |
| PBF240719C00052500 | 2024-05-14 10:17AM EDT | 52.50 | 1.20 | 1.55 | 1.65 | 0.00 | - | 2 | 242 | 37.94% |
| PBF240719C00055000 | 2024-05-15 10:03AM EDT | 55.00 | 0.70 | 0.90 | 1.05 | -0.10 | -12.50% | 5 | 1,415 | 37.92% |
| PBF240719C00057500 | 2024-05-14 2:30PM EDT | 57.50 | 0.47 | 0.55 | 0.65 | 0.00 | - | 10 | 123 | 37.99% |
| PBF240719C00060000 | 2024-05-14 3:40PM EDT | 60.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 9 | 615 | 38.28% |
| PBF240719C00062500 | 2024-05-13 3:51PM EDT | 62.50 | 0.23 | 0.15 | 0.30 | 0.00 | - | 14 | 149 | 40.53% |
| PBF240719C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 15 | 631 | 56.89% |
| PBF240719C00067500 | 2024-04-25 10:25AM EDT | 67.50 | 1.30 | 0.05 | 1.25 | 0.00 | - | 1 | 92 | 59.42% |
| PBF240719C00070000 | 2024-05-07 10:52AM EDT | 70.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 959 | 56.89% |
| PBF240719C00075000 | 2024-04-26 10:46AM EDT | 75.00 | 0.52 | 0.05 | 1.20 | 0.00 | - | 3 | 712 | 71.48% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 83.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 97.66% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 109.47% |
| PBF240719P00025000 | 2024-02-28 4:59PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 100.20% |
| PBF240719P00028000 | 2024-03-19 11:56AM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 85.45% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 1,874 | 80.86% |
| PBF240719P00033000 | 2024-04-16 2:03PM EDT | 33.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 26 | 64.80% |
| PBF240719P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 10 | 139 | 48.34% |
| PBF240719P00037000 | 2024-03-27 12:31PM EDT | 37.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 8 | 58.98% |
| PBF240719P00038000 | 2024-04-16 10:06AM EDT | 38.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 62 | 40.23% |
| PBF240719P00039000 | 2024-05-15 9:59AM EDT | 39.00 | 0.35 | 0.25 | 0.30 | +0.10 | +40.00% | 10 | 12 | 38.57% |
| PBF240719P00040000 | 2024-05-13 10:57AM EDT | 40.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 1 | 1,108 | 38.04% |
| PBF240719P00041000 | 2024-03-13 9:44AM EDT | 41.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | - | 11 | 42.38% |
| PBF240719P00042000 | 2024-05-02 12:15PM EDT | 42.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 4 | 937 | 36.33% |
| PBF240719P00043000 | 2024-05-10 10:01AM EDT | 43.00 | 0.79 | 0.75 | 0.85 | 0.00 | - | 1 | 60 | 36.04% |
| PBF240719P00044000 | 2024-05-10 1:57PM EDT | 44.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 60 | 136 | 35.08% |
| PBF240719P00045000 | 2024-05-14 2:49PM EDT | 45.00 | 1.30 | 1.25 | 1.30 | -0.35 | -21.21% | 4 | 893 | 34.28% |
| PBF240719P00046000 | 2024-05-14 10:09AM EDT | 46.00 | 2.00 | 1.55 | 1.65 | 0.00 | - | 1 | 115 | 34.23% |
| PBF240719P00047000 | 2024-05-14 12:46PM EDT | 47.00 | 2.50 | 1.90 | 2.00 | 0.00 | - | 10 | 365 | 33.45% |
| PBF240719P00048000 | 2024-05-06 12:17PM EDT | 48.00 | 1.72 | 2.35 | 2.45 | 0.00 | - | 13 | 73 | 33.25% |
| PBF240719P00049000 | 2024-05-15 10:34AM EDT | 49.00 | 3.49 | 2.80 | 2.95 | +0.54 | +18.31% | 40 | 151 | 32.96% |
| PBF240719P00050000 | 2024-05-10 11:04AM EDT | 50.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 22 | 220 | 32.57% |
| PBF240719P00052500 | 2024-05-13 3:37PM EDT | 52.50 | 5.70 | 4.90 | 5.10 | 0.00 | - | 2 | 464 | 31.35% |
| PBF240719P00055000 | 2024-05-15 9:43AM EDT | 55.00 | 7.54 | 6.90 | 7.10 | +0.67 | +9.75% | 1 | 515 | 31.57% |
| PBF240719P00057500 | 2024-04-30 10:21AM EDT | 57.50 | 5.30 | 9.00 | 9.30 | 0.00 | - | 2 | 85 | 31.79% |
| PBF240719P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 9.00 | 11.30 | 11.60 | 0.00 | - | 15 | 530 | 30.91% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 7.00 | 13.70 | 14.50 | 0.00 | - | 18 | 61 | 47.49% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 15.70 | 16.60 | 0.00 | - | 33 | 53 | 39.65% |
| PBF240719P00067500 | 2024-04-29 10:00AM EDT | 67.50 | 10.90 | 18.80 | 20.80 | 0.00 | - | 4 | 10 | 64.21% |
| PBF240719P00070000 | 2024-04-02 10:27AM EDT | 70.00 | 12.00 | 16.60 | 17.90 | 0.00 | - | 14 | 33 | 0.00% |
| PBF240719P00075000 | 2024-04-09 12:35PM EDT | 75.00 | 16.70 | 24.30 | 26.90 | 0.00 | - | 29 | 79 | 66.70% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 111.13% |
© 2024 Yahoo. All rights reserved.