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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00055000 | 4/26/2024 4:43 PM | 2024-05-17 | 3.50 | 3.90 | 4.10 | 0.01 | 0.29% | 28 | 730 | 46.83% |
| PBF240621C00055000 | 4/26/2024 2:01 PM | 2024-06-21 | 4.50 | 5.20 | 5.40 | -0.50 | -10.00% | 4 | 828 | 44.17% |
| PBF240719C00055000 | 4/26/2024 7:57 PM | 2024-07-19 | 6.23 | 6.10 | 6.30 | 0.33 | 5.59% | 1 | 1,412 | 44.65% |
| PBF240920C00055000 | 4/23/2024 3:01 PM | 2024-09-20 | 6.90 | 7.70 | 7.90 | 0.00 | 0.00% | 1 | 169 | 45.24% |
| PBF250117C00055000 | 4/19/2024 2:38 PM | 2025-01-17 | 9.30 | 10.20 | 10.50 | 0.00 | 0.00% | 3 | 2,620 | 47.50% |
| PBF250718C00055000 | 4/8/2024 3:18 PM | 2025-07-18 | 15.40 | 11.90 | 13.40 | 0.00 | 0.00% | 36 | 349 | 48.62% |
| PBF260116C00055000 | 4/18/2024 1:52 PM | 2026-01-16 | 14.10 | 14.90 | 16.80 | 0.00 | 0.00% | 1 | 31 | 53.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00055000 | 4/26/2024 7:29 PM | 2024-05-17 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 17 | 517 | 45.36% |
| PBF240621P00055000 | 4/26/2024 7:47 PM | 2024-06-21 | 2.30 | 2.25 | 2.40 | -0.15 | -6.12% | 29 | 1,184 | 41.53% |
| PBF240719P00055000 | 4/19/2024 3:43 PM | 2024-07-19 | 3.50 | 2.95 | 3.10 | -0.90 | -20.45% | 6 | 500 | 40.63% |
| PBF240920P00055000 | 4/22/2024 4:47 PM | 2024-09-20 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 15 | 297 | 40.78% |
| PBF250117P00055000 | 4/17/2024 3:00 PM | 2025-01-17 | 6.60 | 6.20 | 6.40 | 0.00 | 0.00% | 270 | 624 | 40.44% |
| PBF250718P00055000 | 4/26/2024 4:06 PM | 2025-07-18 | 8.60 | 8.10 | 8.40 | 0.30 | 3.61% | 1 | 245 | 39.40% |
| PBF260116P00055000 | 3/19/2024 3:41 PM | 2026-01-16 | 10.60 | 8.70 | 11.00 | 0.00 | 0.00% | 51 | 52 | 42.35% |
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%
UGP Ultrapar Participações S.A.
5.22
+2.76%
VLO Valero Energy Corporation
165.80
-0.80%
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
PSX Phillips 66
151.41
-3.71%
DKL Delek Logistics Partners, LP
40.17
+2.16%
VTNR Vertex Energy, Inc.
1.2700
-4.15%