NYSE - Nasdaq Real Time Price USD

PBF Energy Inc. (PBF)

56.84 -0.34 (-0.59%)
As of 11:55 AM EDT. Market Open.

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 16.60 17.90 0.00 0.00% 7 6 98.44%
PBF240517C00041000 3/19/2024 7:03 PM 41 15.98 14.20 17.00 0.00 0.00% 10 10 125.10%
PBF240517C00043000 2/29/2024 3:28 PM 43 5.50 14.60 16.00 0.00 0.00% 1 2 121.39%
PBF240517C00045000 4/4/2024 3:23 PM 45 17.57 11.90 13.60 0.00 0.00% 1 3 90.72%
PBF240517C00046000 3/15/2024 1:46 PM 46 11.90 12.50 16.00 0.00 0.00% 1 3 149.76%
PBF240517C00047000 3/7/2024 8:51 PM 47 6.13 13.70 17.90 0.00 0.00% 3 8 197.36%
PBF240517C00048000 4/23/2024 2:43 PM 48 8.97 9.00 9.40 0.00 0.00% 4 73 54.00%
PBF240517C00049000 4/18/2024 5:47 PM 49 6.90 8.10 8.70 0.00 0.00% 22 106 56.15%
PBF240517C00050000 4/24/2024 4:52 PM 50 7.40 7.20 7.50 0.00 0.00% 8 185 53.81%
PBF240517C00052500 4/24/2024 5:02 PM 52.5 5.45 5.20 5.40 0.00 0.00% 1 6 49.22%
PBF240517C00055000 4/25/2024 2:10 PM 55 3.49 3.40 3.70 0.04 1.16% 26 705 47.90%
PBF240517C00057500 4/24/2024 7:44 PM 57.5 1.90 2.20 2.30 -0.40 -17.39% 25 1,022 45.73%
PBF240517C00060000 4/24/2024 7:15 PM 60 1.45 1.30 1.40 0.15 11.54% 25 1,198 46.00%
PBF240517C00062500 4/25/2024 1:52 PM 62.5 0.55 0.70 0.80 -0.35 -38.89% 1 621 46.14%
PBF240517C00065000 4/24/2024 6:40 PM 65 0.35 0.35 0.45 0.00 0.00% 2 1,103 46.78%
PBF240517C00067500 4/23/2024 4:35 PM 67.5 0.25 0.15 0.25 0.00 0.00% 2 136 47.66%
PBF240517C00070000 4/22/2024 3:07 PM 70 0.10 0.05 0.20 0.00 0.00% 2 100 52.34%
PBF240517C00075000 4/5/2024 1:51 PM 75 0.53 0.00 0.20 0.00 0.00% 10 14 57.62%

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 0.15 0.00 0.00% - 1 93.75%
PBF240517P00036000 3/12/2024 5:13 PM 36 0.25 0.00 0.20 0.00 0.00% - 20 92.97%
PBF240517P00037000 3/25/2024 5:42 PM 37 0.11 0.00 0.15 0.00 0.00% 1 1 83.98%
PBF240517P00038000 3/26/2024 5:54 PM 38 0.20 0.00 0.75 0.00 0.00% 1 2 107.72%
PBF240517P00040000 4/22/2024 2:16 PM 40 0.05 0.00 0.15 0.00 0.00% 1 29 70.70%
PBF240517P00041000 4/16/2024 2:16 PM 41 0.06 0.00 0.75 0.00 0.00% - 2 90.92%
PBF240517P00042000 3/25/2024 3:51 PM 42 0.19 0.00 0.75 0.00 0.00% 8 10 85.55%
PBF240517P00043000 4/3/2024 4:37 PM 43 0.12 0.05 0.75 0.00 0.00% 8 44 81.54%
PBF240517P00044000 4/10/2024 3:40 PM 44 0.12 0.05 0.75 0.00 0.00% 1 90 76.17%
PBF240517P00045000 4/24/2024 1:30 PM 45 0.10 0.05 0.30 0.00 0.00% 2 70 58.40%
PBF240517P00046000 3/25/2024 6:56 PM 46 0.55 0.10 0.20 0.00 0.00% 2 3 52.15%
PBF240517P00047000 4/19/2024 6:11 PM 47 0.27 0.15 0.25 0.00 0.00% 10 76 50.98%
PBF240517P00048000 4/19/2024 7:44 PM 48 0.39 0.20 0.25 0.00 0.00% 2 179 49.02%
PBF240517P00049000 4/10/2024 2:33 PM 49 0.35 0.25 0.35 0.00 0.00% 5 97 48.63%
PBF240517P00050000 4/24/2024 3:11 PM 50 0.45 0.35 0.45 0.00 0.00% 4 366 47.27%
PBF240517P00052500 4/25/2024 3:31 PM 52.5 0.85 0.80 0.90 -0.02 -2.30% 23 393 45.56%
PBF240517P00055000 4/25/2024 3:32 PM 55 1.60 1.55 1.70 0.00 0.00% 22 496 44.92%
PBF240517P00057500 4/25/2024 3:32 PM 57.5 2.80 2.75 2.90 0.10 3.70% 1 217 44.68%
PBF240517P00060000 4/23/2024 5:03 PM 60 4.30 4.30 4.60 0.00 0.00% 2 330 46.78%
PBF240517P00062500 4/23/2024 2:27 PM 62.5 6.70 6.20 6.50 0.00 0.00% 1 84 47.07%
PBF240517P00065000 4/15/2024 4:48 PM 65 6.99 8.40 8.70 0.00 0.00% 6 28 49.56%
PBF240517P00067500 4/15/2024 7:23 PM 67.5 9.50 10.40 11.20 0.00 0.00% 1 20 58.50%
PBF240517P00070000 4/9/2024 4:58 PM 70 11.80 12.70 15.00 0.00 0.00% 1 3 71.58%

Related Tickers

DK Delek US Holdings, Inc.
29.12
-1.29%
 
CVI CVR Energy, Inc.
33.05
-1.55%
 
DINO HF Sinclair Corporation
57.21
-0.38%
 
PARR Par Pacific Holdings, Inc.
32.16
-1.62%
 
PSX Phillips 66
156.83
-0.61%
 
VLO Valero Energy Corporation
164.77
-1.34%
 
MPC Marathon Petroleum Corporation
198.33
-0.41%
 
VVV Valvoline Inc.
42.12
-1.15%
 
UGP Ultrapar Participações S.A.
5.09
+0.99%
 
VTNR Vertex Energy, Inc.
1.3200
-7.69%