NYSE - Nasdaq Real Time Price • USD
PBF Energy Inc. (PBF)
As of 1:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 4/15/2024 2:51 PM | 40 | 19.78 | 17.10 | 17.60 | 0.00 | 0.00% | 7 | 6 | 65.63% |
| PBF240517C00041000 | 3/19/2024 7:03 PM | 41 | 15.98 | 14.20 | 17.00 | 0.00 | 0.00% | 10 | 10 | 110.64% |
| PBF240517C00043000 | 2/29/2024 3:28 PM | 43 | 5.50 | 14.60 | 16.00 | 0.00 | 0.00% | 1 | 2 | 110.16% |
| PBF240517C00045000 | 4/4/2024 3:23 PM | 45 | 17.57 | 12.10 | 12.70 | 0.00 | 0.00% | 1 | 3 | 53.52% |
| PBF240517C00046000 | 3/15/2024 1:46 PM | 46 | 11.90 | 12.50 | 16.00 | 0.00 | 0.00% | 1 | 3 | 144.14% |
| PBF240517C00047000 | 3/7/2024 8:51 PM | 47 | 6.13 | 13.70 | 17.90 | 0.00 | 0.00% | 3 | 8 | 194.09% |
| PBF240517C00048000 | 4/23/2024 2:43 PM | 48 | 8.97 | 9.40 | 10.10 | 0.00 | 0.00% | 4 | 73 | 60.25% |
| PBF240517C00049000 | 4/18/2024 5:47 PM | 49 | 6.90 | 8.50 | 9.00 | 0.00 | 0.00% | 22 | 106 | 55.03% |
| PBF240517C00050000 | 4/26/2024 3:56 PM | 50 | 7.00 | 7.60 | 7.80 | -0.40 | -5.41% | 3 | 185 | 51.56% |
| PBF240517C00052500 | 4/26/2024 3:56 PM | 52.5 | 4.90 | 5.40 | 5.60 | -0.55 | -10.09% | 2 | 6 | 46.24% |
| PBF240517C00055000 | 4/26/2024 4:43 PM | 55 | 3.50 | 3.50 | 3.70 | 0.01 | 0.29% | 28 | 730 | 43.02% |
| PBF240517C00057500 | 4/25/2024 1:36 PM | 57.5 | 2.35 | 2.20 | 2.35 | 0.45 | 23.68% | 10 | 1,022 | 43.43% |
| PBF240517C00060000 | 4/26/2024 3:25 PM | 60 | 1.12 | 1.25 | 1.35 | -0.33 | -22.76% | 26 | 1,213 | 42.90% |
| PBF240517C00062500 | 4/26/2024 2:46 PM | 62.5 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 30 | 621 | 43.41% |
| PBF240517C00065000 | 4/26/2024 4:44 PM | 65 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 28 | 1,103 | 44.09% |
| PBF240517C00067500 | 4/23/2024 4:35 PM | 67.5 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 136 | 44.53% |
| PBF240517C00070000 | 4/22/2024 3:07 PM | 70 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 100 | 51.86% |
| PBF240517C00075000 | 4/5/2024 1:51 PM | 75 | 0.53 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 4/1/2024 1:59 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 97.27% |
| PBF240517P00036000 | 3/12/2024 5:13 PM | 36 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 96.48% |
| PBF240517P00037000 | 3/25/2024 5:42 PM | 37 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 87.50% |
| PBF240517P00038000 | 3/26/2024 5:54 PM | 38 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 111.82% |
| PBF240517P00040000 | 4/22/2024 2:16 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 73.44% |
| PBF240517P00041000 | 4/16/2024 2:16 PM | 41 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 94.63% |
| PBF240517P00042000 | 3/25/2024 3:51 PM | 42 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 10 | 89.16% |
| PBF240517P00043000 | 4/3/2024 4:37 PM | 43 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 44 | 83.79% |
| PBF240517P00044000 | 4/10/2024 3:40 PM | 44 | 0.12 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 90 | 79.69% |
| PBF240517P00045000 | 4/24/2024 1:30 PM | 45 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 70 | 55.08% |
| PBF240517P00046000 | 3/25/2024 6:56 PM | 46 | 0.55 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 3 | 54.98% |
| PBF240517P00047000 | 4/19/2024 6:11 PM | 47 | 0.27 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 76 | 50.59% |
| PBF240517P00048000 | 4/19/2024 7:44 PM | 48 | 0.39 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 179 | 51.95% |
| PBF240517P00049000 | 4/10/2024 2:33 PM | 49 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 5 | 97 | 49.51% |
| PBF240517P00050000 | 4/24/2024 3:11 PM | 50 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 4 | 366 | 46.68% |
| PBF240517P00052500 | 4/26/2024 2:55 PM | 52.5 | 0.75 | 0.60 | 0.75 | 0.05 | 7.14% | 54 | 492 | 45.36% |
| PBF240517P00055000 | 4/25/2024 3:32 PM | 55 | 1.60 | 1.30 | 1.45 | 0.00 | 0.00% | 22 | 517 | 44.29% |
| PBF240517P00057500 | 4/26/2024 3:15 PM | 57.5 | 2.80 | 2.40 | 2.55 | 0.35 | 14.29% | 49 | 219 | 43.70% |
| PBF240517P00060000 | 4/26/2024 4:43 PM | 60 | 4.20 | 3.90 | 4.20 | -0.10 | -2.33% | 1 | 330 | 46.05% |
| PBF240517P00062500 | 4/23/2024 2:27 PM | 62.5 | 6.70 | 5.80 | 6.10 | 0.00 | 0.00% | 1 | 84 | 47.27% |
| PBF240517P00065000 | 4/15/2024 4:48 PM | 65 | 6.99 | 8.00 | 8.90 | 0.00 | 0.00% | 6 | 28 | 54.64% |
| PBF240517P00067500 | 4/15/2024 7:23 PM | 67.5 | 9.50 | 10.20 | 11.10 | 0.00 | 0.00% | 1 | 20 | 55.18% |
| PBF240517P00070000 | 4/9/2024 4:58 PM | 70 | 11.80 | 12.40 | 15.00 | 0.00 | 0.00% | 1 | 3 | 80.47% |
Related Tickers
DK Delek US Holdings, Inc.
29.50
+0.68%
CVI CVR Energy, Inc.
33.25
-0.39%
DINO HF Sinclair Corporation
57.09
-0.99%
PARR Par Pacific Holdings, Inc.
32.53
+0.20%
MPC Marathon Petroleum Corporation
198.06
-0.73%
PSX Phillips 66
151.77
-3.48%
VLO Valero Energy Corporation
165.91
-0.73%
VVV Valvoline Inc.
42.93
+0.96%
DKL Delek Logistics Partners, LP
39.66
+0.86%
UGP Ultrapar Participações S.A.
5.22
+2.75%