NYSE - Delayed Quote USD

PBF Energy Inc. (PBF)

57.50 +0.32 (+0.56%)
At close: April 25 at 4:00 PM EDT
58.13 +0.63 (+1.10%)
Pre-Market: 4:31 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 7 0 0.00%
PBF240517C00041000 3/19/2024 7:03 PM 41 15.98 14.20 17.00 0.00 0.00% 10 10 102.34%
PBF240517C00043000 2/29/2024 3:28 PM 43 5.50 14.60 16.00 0.00 0.00% 1 2 103.86%
PBF240517C00045000 4/4/2024 3:23 PM 45 17.57 0.00 0.00 0.00 0.00% 1 0 0.00%
PBF240517C00046000 3/15/2024 1:46 PM 46 11.90 12.50 16.00 0.00 0.00% 1 3 140.53%
PBF240517C00047000 3/7/2024 8:51 PM 47 6.13 13.70 17.90 0.00 0.00% 3 8 191.06%
PBF240517C00048000 4/23/2024 2:43 PM 48 8.97 0.00 0.00 0.00 0.00% 4 0 0.00%
PBF240517C00049000 4/18/2024 5:47 PM 49 6.90 0.00 0.00 0.00 0.00% 22 0 0.00%
PBF240517C00050000 4/24/2024 4:52 PM 50 7.40 0.00 0.00 0.00 0.00% 8 0 0.00%
PBF240517C00052500 4/24/2024 5:02 PM 52.5 5.45 0.00 0.00 0.00 0.00% 1 0 0.00%
PBF240517C00055000 4/25/2024 2:10 PM 55 3.49 0.00 0.00 0.00 0.00% 26 0 0.00%
PBF240517C00057500 4/25/2024 1:36 PM 57.5 1.90 0.00 0.00 0.00 0.00% 25 0 0.01%
PBF240517C00060000 4/25/2024 2:47 PM 60 1.45 0.00 0.00 0.00 0.00% 25 0 6.25%
PBF240517C00062500 4/25/2024 4:40 PM 62.5 0.75 0.00 0.00 0.00 0.00% 2 0 6.25%
PBF240517C00065000 4/24/2024 6:40 PM 65 0.35 0.00 0.00 0.00 0.00% 2 0 12.50%
PBF240517C00067500 4/23/2024 4:35 PM 67.5 0.25 0.00 0.00 0.00 0.00% 2 0 12.50%
PBF240517C00070000 4/22/2024 3:07 PM 70 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
PBF240517C00075000 4/5/2024 1:51 PM 75 0.53 0.00 0.00 0.00 0.00% 10 0 25.00%

Puts

In The Money

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 0.00 0.00 0.00% - 0 50.00%
PBF240517P00036000 3/12/2024 5:13 PM 36 0.25 0.00 0.20 0.00 0.00% - 20 96.88%
PBF240517P00037000 3/25/2024 5:42 PM 37 0.11 0.00 0.15 0.00 0.00% 1 1 87.89%
PBF240517P00038000 3/26/2024 5:54 PM 38 0.20 0.00 0.75 0.00 0.00% 1 2 112.40%
PBF240517P00040000 4/22/2024 2:16 PM 40 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PBF240517P00041000 4/16/2024 2:16 PM 41 0.06 0.00 0.00 0.00 0.00% - 0 25.00%
PBF240517P00042000 3/25/2024 3:51 PM 42 0.19 0.00 0.75 0.00 0.00% 8 10 89.84%
PBF240517P00043000 4/3/2024 4:37 PM 43 0.12 0.00 0.00 0.00 0.00% 8 0 25.00%
PBF240517P00044000 4/10/2024 3:40 PM 44 0.12 0.00 0.00 0.00 0.00% 1 0 25.00%
PBF240517P00045000 4/24/2024 1:30 PM 45 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
PBF240517P00046000 3/25/2024 6:56 PM 46 0.55 0.10 0.20 0.00 0.00% 2 3 55.66%
PBF240517P00047000 4/19/2024 6:11 PM 47 0.27 0.00 0.00 0.00 0.00% 10 0 25.00%
PBF240517P00048000 4/19/2024 7:44 PM 48 0.39 0.00 0.00 0.00 0.00% 2 0 12.50%
PBF240517P00049000 4/10/2024 2:33 PM 49 0.35 0.00 0.00 0.00 0.00% 5 0 12.50%
PBF240517P00050000 4/24/2024 3:11 PM 50 0.45 0.00 0.00 0.00 0.00% 4 0 12.50%
PBF240517P00052500 4/25/2024 7:34 PM 52.5 0.70 0.00 0.00 0.00 0.00% 100 0 12.50%
PBF240517P00055000 4/25/2024 3:32 PM 55 1.60 0.00 0.00 0.00 0.00% 22 0 6.25%
PBF240517P00057500 4/25/2024 7:30 PM 57.5 2.45 0.00 0.00 0.00 0.00% 2 0 0.01%
PBF240517P00060000 4/23/2024 5:03 PM 60 4.30 0.00 0.00 0.00 0.00% 2 0 0.00%
PBF240517P00062500 4/23/2024 2:27 PM 62.5 6.70 0.00 0.00 0.00 0.00% 1 0 0.00%
PBF240517P00065000 4/15/2024 4:48 PM 65 6.99 0.00 0.00 0.00 0.00% 6 0 0.00%
PBF240517P00067500 4/15/2024 7:23 PM 67.5 9.50 0.00 0.00 0.00 0.00% 1 0 0.00%
PBF240517P00070000 4/9/2024 4:58 PM 70 11.80 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

DK Delek US Holdings, Inc.
29.30
-0.68%
 
CVI CVR Energy, Inc.
33.38
-0.57%
 
DINO HF Sinclair Corporation
57.66
+0.40%
 
PARR Par Pacific Holdings, Inc.
32.46
-0.70%
 
MPC Marathon Petroleum Corporation
199.51
+0.19%
 
PSX Phillips 66
157.24
-0.35%
 
VLO Valero Energy Corporation
167.13
+0.08%
 
VVV Valvoline Inc.
42.52
-0.21%
 
DKL Delek Logistics Partners, LP
39.32
-0.33%
 
UGP Ultrapar Participações S.A.
5.08
+0.79%