Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,253.48 +32.86 (+0.17%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,869.96 -1,333.29 (-1.87%) CMC Crypto 200
1,472.21 -54.21 (-3.55%)
PBF Energy Inc. (PBF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| PBF240920C00035000 | 2024-02-21 11:46AM EDT | 35.00 | 14.19 | 20.90 | 22.60 | 0.00 | - | 3 | 14 | 136.28% |
| PBF240920C00038000 | 2024-05-14 10:44AM EDT | 38.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240920C00039000 | 2024-04-29 12:32PM EDT | 39.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240920C00040000 | 2024-04-30 1:14PM EDT | 40.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240920C00041000 | 2024-05-15 9:44AM EDT | 41.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920C00042000 | 2024-04-22 11:59AM EDT | 42.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240920C00043000 | 2024-05-21 9:53AM EDT | 43.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PBF240920C00044000 | 2024-05-21 10:19AM EDT | 44.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBF240920C00045000 | 2024-05-20 3:45PM EDT | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBF240920C00046000 | 2024-05-17 2:00PM EDT | 46.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240920C00047000 | 2024-05-21 3:21PM EDT | 47.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240920C00048000 | 2024-05-17 2:52PM EDT | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBF240920C00049000 | 2024-04-29 10:30AM EDT | 49.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920C00050000 | 2024-05-21 1:14PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBF240920C00052500 | 2024-05-21 3:04PM EDT | 52.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF240920C00055000 | 2024-05-21 10:02AM EDT | 55.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBF240920C00057500 | 2024-05-21 12:32PM EDT | 57.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBF240920C00060000 | 2024-05-21 12:21PM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| PBF240920C00062500 | 2024-05-16 11:22AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PBF240920C00065000 | 2024-05-17 12:35PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF240920C00067500 | 2024-05-15 2:44PM EDT | 67.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF240920C00070000 | 2024-05-21 12:10PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PBF240920C00075000 | 2024-05-10 11:27AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF240920C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBF240920C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBF240920C00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 59.77% |
| PBF240920P00030000 | 2024-03-04 2:50PM EDT | 30.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 1,047 | 61.18% |
| PBF240920P00034000 | 2024-05-03 9:32AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF240920P00035000 | 2024-05-08 10:28AM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBF240920P00036000 | 2024-05-15 11:15AM EDT | 36.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF240920P00039000 | 2024-01-30 10:52AM EDT | 39.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | - | 36 | 64.62% |
| PBF240920P00040000 | 2024-04-25 11:22AM EDT | 40.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBF240920P00041000 | 2024-05-21 1:04PM EDT | 41.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF240920P00042000 | 2024-05-15 3:49PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PBF240920P00043000 | 2024-05-07 1:41PM EDT | 43.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| PBF240920P00044000 | 2024-05-17 1:22PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PBF240920P00045000 | 2024-05-20 9:46AM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PBF240920P00046000 | 2024-05-16 3:25PM EDT | 46.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| PBF240920P00047000 | 2024-05-20 10:17AM EDT | 47.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PBF240920P00048000 | 2024-05-16 3:11PM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| PBF240920P00049000 | 2024-05-21 9:41AM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PBF240920P00050000 | 2024-05-20 10:48AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| PBF240920P00052500 | 2024-05-17 1:51PM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PBF240920P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PBF240920P00057500 | 2024-05-03 12:31PM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 41.53% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 60.40% |
© 2024 Yahoo. All rights reserved.