Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.55 +55.87 (+1.06%) Dow
39,848.64 +290.53 (+0.73%) Nasdaq
16,740.22 +229.04 (+1.39%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,385.16 +117.21 (+9.23%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
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 | 8.30 | 8.70 | 0.00 | - | 2 | 0 | 137.11% |
| PBF240517C00041000 | 2024-05-15 9:54AM EDT | 41.00 | 6.50 | 7.50 | 7.80 | -9.48 | -59.32% | 1 | 10 | 112.11% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 759.77% |
| PBF240517C00045000 | 2024-05-09 2:28PM EDT | 45.00 | 5.10 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 59.38% |
| PBF240517C00046000 | 2024-05-07 3:50PM EDT | 46.00 | 5.35 | 2.60 | 2.75 | 0.00 | - | 1 | 0 | 57.42% |
| PBF240517C00047000 | 2024-05-15 10:32AM EDT | 47.00 | 0.85 | 1.70 | 1.85 | -1.20 | -58.54% | 1 | 48 | 49.32% |
| PBF240517C00048000 | 2024-05-15 12:24PM EDT | 48.00 | 0.85 | 0.85 | 1.00 | +0.32 | +60.38% | 63 | 130 | 39.16% |
| PBF240517C00049000 | 2024-05-15 11:34AM EDT | 49.00 | 0.50 | 0.35 | 0.45 | +0.25 | +100.00% | 8 | 338 | 36.62% |
| PBF240517C00050000 | 2024-05-15 2:40PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 6 | 649 | 39.06% |
| PBF240517C00052500 | 2024-05-14 10:31AM EDT | 52.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 205 | 57.03% |
| PBF240517C00055000 | 2024-05-15 10:41AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 18 | 2,489 | 87.11% |
| PBF240517C00057500 | 2024-05-15 9:34AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 958 | 87.50% |
| PBF240517C00060000 | 2024-05-13 1:12PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 1,006 | 106.25% |
| PBF240517C00062500 | 2024-05-15 11:29AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 944 | 123.44% |
| PBF240517C00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 1,201 | 139.06% |
| PBF240517C00067500 | 2024-05-14 11:52AM EDT | 67.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 136 | 250.59% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 204.69% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 235.94% |
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 | 262.11% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 183.59% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 160.94% |
| PBF240517P00038000 | 2024-05-14 10:07AM EDT | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 123.44% |
| PBF240517P00040000 | 2024-05-14 1:03PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 397 | 121.09% |
| PBF240517P00041000 | 2024-05-13 2:31PM EDT | 41.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 37 | 43 | 158.40% |
| PBF240517P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 8 | 11 | 144.53% |
| PBF240517P00043000 | 2024-05-14 12:18PM EDT | 43.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 246 | 127.73% |
| PBF240517P00044000 | 2024-05-15 10:13AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 90 | 74.61% |
| PBF240517P00045000 | 2024-05-13 11:37AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 90 | 60.94% |
| PBF240517P00046000 | 2024-05-15 10:09AM EDT | 46.00 | 0.25 | 0.05 | 0.15 | +0.01 | +4.17% | 7 | 211 | 53.32% |
| PBF240517P00047000 | 2024-05-15 11:43AM EDT | 47.00 | 0.16 | 0.10 | 0.20 | -0.31 | -65.96% | 24 | 290 | 42.19% |
| PBF240517P00048000 | 2024-05-15 2:49PM EDT | 48.00 | 0.36 | 0.30 | 0.40 | -0.58 | -61.70% | 10 | 185 | 36.72% |
| PBF240517P00049000 | 2024-05-15 2:07PM EDT | 49.00 | 0.85 | 0.75 | 0.90 | -0.70 | -45.16% | 7 | 266 | 37.21% |
| PBF240517P00050000 | 2024-05-15 2:29PM EDT | 50.00 | 1.56 | 1.50 | 1.65 | -1.04 | -40.00% | 46 | 501 | 39.84% |
| PBF240517P00052500 | 2024-05-15 10:56AM EDT | 52.50 | 3.90 | 3.90 | 4.00 | -1.20 | -23.53% | 43 | 585 | 54.30% |
| PBF240517P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 7.41 | 6.40 | 6.60 | +0.08 | +1.09% | 2 | 662 | 78.52% |
| PBF240517P00057500 | 2024-05-14 11:01AM EDT | 57.50 | 10.26 | 8.80 | 9.10 | 0.00 | - | 10 | 287 | 78.13% |
| PBF240517P00060000 | 2024-05-14 11:44AM EDT | 60.00 | 12.30 | 11.30 | 11.60 | 0.00 | - | 4 | 322 | 93.75% |
| PBF240517P00062500 | 2024-05-13 3:49PM EDT | 62.50 | 14.80 | 13.80 | 14.10 | 0.00 | - | 75 | 85 | 109.38% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 16.30 | 16.60 | 0.00 | - | 6 | 28 | 125.00% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 18.80 | 19.40 | 0.00 | - | 1 | 20 | 204.30% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 18.10 | 22.60 | 0.00 | - | 1 | 3 | 352.54% |
© 2024 Yahoo. All rights reserved.