NYSE - Delayed Quote • USD
PBF Energy Inc. (PBF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00045000 | 4/4/2024 3:23 PM | 2024-05-17 | 17.57 | 12.60 | 13.90 | 0.00 | 0.00% | 1 | 3 | 83.35% |
| PBF240621C00045000 | 4/25/2024 1:52 PM | 2024-06-21 | 11.43 | 12.90 | 15.50 | 0.00 | 0.00% | 1 | 40 | 71.66% |
| PBF240719C00045000 | 4/24/2024 1:54 PM | 2024-07-19 | 13.50 | 12.10 | 14.80 | 0.00 | 0.00% | 2 | 465 | 67.21% |
| PBF240920C00045000 | 4/25/2024 1:52 PM | 2024-09-20 | 12.93 | 13.50 | 14.70 | 0.00 | 0.00% | 1 | 22 | 49.59% |
| PBF241220C00045000 | 4/19/2024 4:27 PM | 2024-12-20 | 13.80 | 15.10 | 16.30 | 0.00 | 0.00% | 10 | 10 | 51.53% |
| PBF250117C00045000 | 4/23/2024 2:10 PM | 2025-01-17 | 15.20 | 16.30 | 16.60 | 0.00 | 0.00% | 5 | 231 | 50.83% |
| PBF250718C00045000 | 4/26/2024 7:08 PM | 2025-07-18 | 18.46 | 18.30 | 18.80 | -2.69 | -12.72% | 2 | 13 | 50.60% |
| PBF260116C00045000 | 3/28/2024 5:39 PM | 2026-01-16 | 20.20 | 20.00 | 20.80 | 0.00 | 0.00% | 22 | 206 | 51.18% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00045000 | 4/24/2024 1:30 PM | 2024-05-17 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 70 | 61.72% |
| PBF240621P00045000 | 4/22/2024 7:14 PM | 2024-06-21 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 20 | 379 | 46.58% |
| PBF240719P00045000 | 4/22/2024 3:15 PM | 2024-07-19 | 0.80 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 870 | 44.87% |
| PBF240920P00045000 | 4/23/2024 5:09 PM | 2024-09-20 | 1.50 | 1.30 | 1.40 | 0.00 | 0.00% | 60 | 65 | 43.75% |
| PBF250117P00045000 | 4/10/2024 1:51 PM | 2025-01-17 | 2.85 | 2.65 | 2.85 | 0.00 | 0.00% | 24 | 631 | 43.93% |
| PBF250718P00045000 | 4/15/2024 1:48 PM | 2025-07-18 | 4.10 | 4.20 | 4.50 | 0.00 | 0.00% | 5 | 26 | 42.77% |
| PBF260116P00045000 | 2/13/2024 4:42 PM | 2026-01-16 | 7.40 | 6.60 | 6.90 | 0.00 | 0.00% | 1 | 2 | 46.45% |
Related Tickers
DK Delek US Holdings, Inc.
29.34
+0.14%
CVI CVR Energy, Inc.
33.22
-0.48%
DINO HF Sinclair Corporation
57.31
-0.61%
MPC Marathon Petroleum Corporation
198.39
-0.56%
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
UGP Ultrapar Participações S.A.
5.22
+2.76%
VLO Valero Energy Corporation
165.80
-0.80%
VVV Valvoline Inc.
42.86
+0.80%
DKL Delek Logistics Partners, LP
40.17
+2.16%
PSX Phillips 66
151.41
-3.71%