NYSE - Delayed Quote • USD
PBF Energy Inc. (PBF)
At close: 4:00 PM EDT
After hours: 4:53 PM EDT
| 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 | 17.30 | 19.10 | 0.00 | 0.00% | 7 | 6 | 104.69% |
| PBF240517C00041000 | 3/19/2024 7:03 PM | 41 | 15.98 | 14.20 | 17.00 | 0.00 | 0.00% | 10 | 10 | 85.64% |
| PBF240517C00043000 | 2/29/2024 3:28 PM | 43 | 5.50 | 14.60 | 16.00 | 0.00 | 0.00% | 1 | 2 | 92.87% |
| PBF240517C00045000 | 4/4/2024 3:23 PM | 45 | 17.57 | 12.60 | 13.90 | 0.00 | 0.00% | 1 | 3 | 79.49% |
| PBF240517C00046000 | 3/15/2024 1:46 PM | 46 | 11.90 | 12.50 | 16.00 | 0.00 | 0.00% | 1 | 3 | 134.91% |
| PBF240517C00047000 | 3/7/2024 8:51 PM | 47 | 6.13 | 13.70 | 17.90 | 0.00 | 0.00% | 3 | 8 | 186.38% |
| PBF240517C00048000 | 4/26/2024 7:58 PM | 48 | 10.27 | 9.80 | 11.50 | 1.30 | 14.49% | 1 | 73 | 77.39% |
| PBF240517C00049000 | 4/18/2024 5:47 PM | 49 | 6.90 | 8.90 | 9.20 | 0.00 | 0.00% | 22 | 106 | 56.35% |
| PBF240517C00050000 | 4/26/2024 3:56 PM | 50 | 7.00 | 7.70 | 10.00 | -0.40 | -5.41% | 3 | 185 | 71.09% |
| PBF240517C00052500 | 4/26/2024 3:56 PM | 52.5 | 4.90 | 5.80 | 7.70 | -0.55 | -10.09% | 2 | 6 | 64.80% |
| PBF240517C00055000 | 4/26/2024 4:43 PM | 55 | 3.50 | 3.90 | 4.10 | 0.01 | 0.29% | 28 | 730 | 44.65% |
| PBF240517C00057500 | 4/26/2024 6:36 PM | 57.5 | 2.45 | 2.45 | 2.55 | 0.55 | 28.95% | 32 | 1,022 | 42.68% |
| PBF240517C00060000 | 4/26/2024 7:25 PM | 60 | 1.41 | 1.40 | 1.50 | -0.04 | -2.76% | 44 | 1,213 | 42.53% |
| PBF240517C00062500 | 4/26/2024 6:35 PM | 62.5 | 0.75 | 0.75 | 0.85 | 0.00 | 0.00% | 36 | 621 | 43.21% |
| PBF240517C00065000 | 4/26/2024 5:22 PM | 65 | 0.40 | 0.35 | 0.45 | 0.05 | 14.29% | 29 | 1,103 | 43.60% |
| PBF240517C00067500 | 4/23/2024 4:35 PM | 67.5 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 136 | 45.02% |
| PBF240517C00070000 | 4/22/2024 3:07 PM | 70 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 100 | 50.10% |
| PBF240517C00075000 | 4/5/2024 1:51 PM | 75 | 0.53 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 50.20% |
| 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 | 98.44% |
| PBF240517P00036000 | 3/12/2024 5:13 PM | 36 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 97.66% |
| PBF240517P00037000 | 3/25/2024 5:42 PM | 37 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 88.67% |
| PBF240517P00038000 | 3/26/2024 5:54 PM | 38 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 113.38% |
| PBF240517P00040000 | 4/22/2024 2:16 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 75.00% |
| PBF240517P00041000 | 4/16/2024 2:16 PM | 41 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 96.29% |
| PBF240517P00042000 | 3/25/2024 3:51 PM | 42 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 10 | 90.82% |
| PBF240517P00043000 | 4/3/2024 4:37 PM | 43 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 44 | 85.45% |
| PBF240517P00044000 | 4/10/2024 3:40 PM | 44 | 0.12 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 90 | 81.45% |
| PBF240517P00045000 | 4/24/2024 1:30 PM | 45 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 70 | 58.79% |
| PBF240517P00046000 | 3/25/2024 6:56 PM | 46 | 0.55 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 3 | 56.54% |
| PBF240517P00047000 | 4/19/2024 6:11 PM | 47 | 0.27 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 76 | 52.15% |
| PBF240517P00048000 | 4/19/2024 7:44 PM | 48 | 0.39 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 179 | 50.88% |
| PBF240517P00049000 | 4/26/2024 7:59 PM | 49 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 97 | 49.02% |
| PBF240517P00050000 | 4/24/2024 3:11 PM | 50 | 0.45 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 366 | 46.53% |
| PBF240517P00052500 | 4/26/2024 7:05 PM | 52.5 | 0.62 | 0.55 | 0.65 | -0.08 | -11.43% | 68 | 492 | 45.07% |
| PBF240517P00055000 | 4/26/2024 7:29 PM | 55 | 1.20 | 1.15 | 1.25 | -0.40 | -25.00% | 17 | 517 | 43.26% |
| PBF240517P00057500 | 4/26/2024 7:37 PM | 57.5 | 2.30 | 2.15 | 2.30 | -0.15 | -6.12% | 63 | 219 | 43.21% |
| PBF240517P00060000 | 4/26/2024 6:38 PM | 60 | 3.80 | 3.60 | 3.80 | -0.50 | -11.63% | 6 | 330 | 44.02% |
| PBF240517P00062500 | 4/23/2024 2:27 PM | 62.5 | 6.70 | 5.50 | 5.70 | 0.00 | 0.00% | 1 | 84 | 46.09% |
| PBF240517P00065000 | 4/15/2024 4:48 PM | 65 | 6.99 | 7.00 | 8.70 | 0.00 | 0.00% | 6 | 28 | 68.75% |
| PBF240517P00067500 | 4/15/2024 7:23 PM | 67.5 | 9.50 | 9.30 | 10.70 | 0.00 | 0.00% | 1 | 20 | 67.87% |
| PBF240517P00070000 | 4/9/2024 4:58 PM | 70 | 11.80 | 11.50 | 14.40 | 0.00 | 0.00% | 1 | 3 | 70.17% |
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%
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
MPC Marathon Petroleum Corporation
198.39
-0.56%
PSX Phillips 66
151.41
-3.71%
VLO Valero Energy Corporation
165.80
-0.80%
VVV Valvoline Inc.
42.86
+0.80%
DKL Delek Logistics Partners, LP
40.17
+2.16%
UGP Ultrapar Participações S.A.
5.22
+2.76%