NYSE - Delayed Quote • USD
PBF Energy Inc. (PBF)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 5/3/2024 7:44 PM | 40 | 12.00 | 11.00 | 14.10 | -7.78 | -39.33% | 2 | 6 | 118.16% |
| PBF240517C00041000 | 3/19/2024 7:03 PM | 41 | 15.98 | 14.20 | 17.00 | 0.00 | 0.00% | 10 | 10 | 256.45% |
| PBF240517C00043000 | 2/29/2024 3:28 PM | 43 | 5.50 | 14.60 | 16.00 | 0.00 | 0.00% | 1 | 2 | 281.40% |
| PBF240517C00045000 | 4/30/2024 7:34 PM | 45 | 8.98 | 4.90 | 8.90 | 0.00 | 0.00% | 1 | 3 | 124.56% |
| PBF240517C00046000 | 3/15/2024 1:46 PM | 46 | 11.90 | 12.50 | 16.00 | 0.00 | 0.00% | 1 | 3 | 294.04% |
| PBF240517C00047000 | 5/3/2024 3:01 PM | 47 | 4.90 | 4.60 | 7.00 | -0.40 | -7.55% | 25 | 18 | 70.12% |
| PBF240517C00048000 | 5/3/2024 6:46 PM | 48 | 4.10 | 4.10 | 4.70 | -1.90 | -31.67% | 2 | 73 | 58.15% |
| PBF240517C00049000 | 4/30/2024 7:55 PM | 49 | 5.00 | 3.30 | 3.50 | 0.00 | 0.00% | 2 | 106 | 43.16% |
| PBF240517C00050000 | 5/3/2024 3:28 PM | 50 | 2.50 | 1.70 | 2.75 | -1.20 | -32.43% | 7 | 346 | 41.65% |
| PBF240517C00052500 | 5/3/2024 4:42 PM | 52.5 | 1.59 | 1.20 | 1.35 | -0.46 | -22.44% | 3 | 105 | 40.48% |
| PBF240517C00055000 | 5/3/2024 7:52 PM | 55 | 0.53 | 0.50 | 0.60 | -0.37 | -41.11% | 22 | 2,531 | 41.60% |
| PBF240517C00057500 | 5/2/2024 2:46 PM | 57.5 | 0.50 | 0.20 | 0.25 | 0.00 | 0.00% | 10 | 995 | 43.26% |
| PBF240517C00060000 | 5/3/2024 6:08 PM | 60 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 12 | 1,155 | 49.02% |
| PBF240517C00062500 | 5/2/2024 3:34 PM | 62.5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 313 | 919 | 61.13% |
| PBF240517C00065000 | 5/2/2024 1:30 PM | 65 | 0.22 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 1,201 | 74.71% |
| PBF240517C00067500 | 4/23/2024 4:35 PM | 67.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 136 | 75.00% |
| PBF240517C00070000 | 4/30/2024 3:32 PM | 70 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 100 | 80.08% |
| PBF240517C00075000 | 4/30/2024 3:32 PM | 75 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 10 | 94.53% |
| 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 | 0.75 | 0.00 | 0.00% | - | 1 | 138.28% |
| PBF240517P00036000 | 3/12/2024 5:13 PM | 36 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 20 | 99.61% |
| 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 | 114.55% |
| PBF240517P00040000 | 4/22/2024 2:16 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 70.70% |
| PBF240517P00041000 | 5/1/2024 3:01 PM | 41 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 92.09% |
| PBF240517P00042000 | 3/25/2024 3:51 PM | 42 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 10 | 84.77% |
| PBF240517P00043000 | 4/3/2024 4:37 PM | 43 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 44 | 77.54% |
| PBF240517P00044000 | 4/10/2024 3:40 PM | 44 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 90 | 55.66% |
| PBF240517P00045000 | 5/2/2024 4:40 PM | 45 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 20 | 88 | 49.61% |
| PBF240517P00046000 | 3/25/2024 6:56 PM | 46 | 0.55 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 3 | 46.78% |
| PBF240517P00047000 | 5/3/2024 6:45 PM | 47 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 76 | 45.51% |
| PBF240517P00048000 | 4/30/2024 5:19 PM | 48 | 0.35 | 0.35 | 0.45 | 0.00 | 0.00% | 3 | 179 | 44.63% |
| PBF240517P00049000 | 5/3/2024 2:55 PM | 49 | 0.57 | 0.55 | 0.65 | -0.33 | -36.67% | 1 | 95 | 43.51% |
| PBF240517P00050000 | 5/3/2024 6:39 PM | 50 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 9 | 511 | 43.31% |
| PBF240517P00052500 | 5/3/2024 6:45 PM | 52.5 | 2.05 | 2.05 | 2.15 | 0.05 | 2.50% | 16 | 609 | 44.48% |
| PBF240517P00055000 | 5/3/2024 4:53 PM | 55 | 3.70 | 3.70 | 5.40 | -0.50 | -11.90% | 2 | 584 | 64.60% |
| PBF240517P00057500 | 5/2/2024 2:48 PM | 57.5 | 5.00 | 5.90 | 8.00 | 0.00 | 0.00% | 4 | 287 | 80.08% |
| PBF240517P00060000 | 4/26/2024 6:38 PM | 60 | 3.80 | 7.30 | 9.90 | 0.00 | 0.00% | 6 | 330 | 65.72% |
| PBF240517P00062500 | 4/29/2024 7:02 PM | 62.5 | 5.90 | 8.70 | 12.70 | 0.00 | 0.00% | 1 | 85 | 50.00% |
| PBF240517P00065000 | 4/15/2024 4:48 PM | 65 | 6.99 | 12.50 | 15.10 | 0.00 | 0.00% | 6 | 28 | 98.29% |
| PBF240517P00067500 | 4/15/2024 7:23 PM | 67.5 | 9.50 | 13.60 | 17.50 | 0.00 | 0.00% | 1 | 20 | 153.81% |
| PBF240517P00070000 | 4/9/2024 4:58 PM | 70 | 11.80 | 16.00 | 20.70 | 0.00 | 0.00% | 1 | 3 | 91.60% |
Related Tickers
CVI CVR Energy, Inc.
29.49
+0.20%
DINO HF Sinclair Corporation
54.42
+0.33%
DK Delek US Holdings, Inc.
26.91
+0.75%
PARR Par Pacific Holdings, Inc.
30.84
-0.55%
MPC Marathon Petroleum Corporation
182.55
-0.22%
VLO Valero Energy Corporation
156.84
-0.32%
UGP Ultrapar Participações S.A.
5.31
+2.91%
PSX Phillips 66
143.61
-0.18%
SUN Sunoco LP
55.91
+1.10%
SGU Star Group, L.P.
11.39
+1.06%