NYSE USD

PBF Energy Inc. (PBF)

55.92 +0.43 (+0.77%)
At close: April 19 at 4:00 PM EDT
55.92 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT

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 14.10 18.00 0.00 0.00% 7 6 67.58%
PBF240517C00041000 3/19/2024 7:03 PM 41 15.98 14.20 17.00 0.00 0.00% 10 10 92.97%
PBF240517C00043000 2/29/2024 3:28 PM 43 5.50 14.60 16.00 0.00 0.00% 1 2 130.08%
PBF240517C00045000 4/4/2024 3:23 PM 45 17.57 9.90 12.30 0.00 0.00% 1 3 50.39%
PBF240517C00046000 3/15/2024 1:46 PM 46 11.90 12.50 16.00 0.00 0.00% 1 3 150.22%
PBF240517C00047000 3/7/2024 8:51 PM 47 6.13 13.70 17.90 0.00 0.00% 3 8 191.89%
PBF240517C00048000 4/19/2024 3:01 PM 48 8.05 8.20 8.60 0.05 0.63% 1 72 55.76%
PBF240517C00049000 4/18/2024 5:47 PM 49 6.90 7.40 7.70 0.00 0.00% 22 106 53.22%
PBF240517C00050000 4/19/2024 7:24 PM 50 6.50 6.40 8.00 -2.23 -25.54% 4 182 59.33%
PBF240517C00052500 4/18/2024 1:36 PM 52.5 5.25 4.60 4.90 0.00 0.00% 2 4 48.00%
PBF240517C00055000 4/19/2024 7:09 PM 55 3.10 3.10 3.40 0.08 2.65% 11 677 47.63%
PBF240517C00057500 4/19/2024 5:27 PM 57.5 2.05 2.00 2.15 0.05 2.50% 18 831 45.85%
PBF240517C00060000 4/19/2024 5:28 PM 60 1.20 1.25 1.30 0.00 0.00% 116 1,168 45.22%
PBF240517C00062500 4/19/2024 5:00 PM 62.5 0.70 0.70 0.80 0.00 0.00% 6 353 46.14%
PBF240517C00065000 4/19/2024 6:16 PM 65 0.43 0.35 0.50 -0.03 -6.52% 5 1,091 47.56%
PBF240517C00067500 4/19/2024 7:28 PM 67.5 0.24 0.20 0.30 -0.01 -4.00% 3 131 48.44%
PBF240517C00070000 4/18/2024 2:35 PM 70 0.19 0.10 0.20 0.00 0.00% 1 98 50.49%
PBF240517C00075000 4/5/2024 1:51 PM 75 0.53 0.00 0.15 0.00 0.00% 10 14 52.34%

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 0.90 0.00 0.00% - 1 115.82%
PBF240517P00036000 3/12/2024 5:13 PM 36 0.25 0.00 0.20 0.00 0.00% - 20 81.84%
PBF240517P00037000 3/25/2024 5:42 PM 37 0.11 0.00 0.90 0.00 0.00% 1 1 104.40%
PBF240517P00038000 3/26/2024 5:54 PM 38 0.20 0.00 0.95 0.00 0.00% 1 2 100.29%
PBF240517P00040000 4/19/2024 1:35 PM 40 0.15 0.05 0.20 -0.15 -50.00% 1 19 67.19%
PBF240517P00042000 3/25/2024 3:51 PM 42 0.19 0.05 0.75 0.00 0.00% 8 10 75.68%
PBF240517P00043000 4/3/2024 4:37 PM 43 0.12 0.05 0.75 0.00 0.00% 8 44 70.80%
PBF240517P00044000 4/10/2024 3:40 PM 44 0.12 0.10 0.20 0.00 0.00% 1 90 52.54%
PBF240517P00045000 4/19/2024 4:10 PM 45 0.21 0.15 0.25 -0.04 -16.00% 1 70 51.56%
PBF240517P00046000 3/25/2024 6:56 PM 46 0.55 0.20 0.30 0.00 0.00% 2 3 52.25%
PBF240517P00047000 4/19/2024 6:11 PM 47 0.27 0.25 0.35 0.02 8.00% 10 73 49.81%
PBF240517P00048000 4/19/2024 7:44 PM 48 0.39 0.35 0.45 0.14 56.00% 2 178 48.73%
PBF240517P00049000 4/10/2024 2:33 PM 49 0.35 0.50 0.60 0.00 0.00% 5 97 48.39%
PBF240517P00050000 4/19/2024 4:15 PM 50 0.88 0.65 0.75 0.18 25.71% 3 362 47.17%
PBF240517P00052500 4/19/2024 4:59 PM 52.5 1.45 1.25 1.40 0.14 10.69% 2 209 46.48%
PBF240517P00055000 4/19/2024 5:45 PM 55 2.30 2.05 2.40 -0.35 -13.21% 85 438 46.31%
PBF240517P00057500 4/19/2024 4:10 PM 57.5 4.20 3.60 3.80 1.25 42.37% 2 200 47.00%
PBF240517P00060000 4/19/2024 4:54 PM 60 5.60 5.30 5.50 1.00 21.74% 1 330 47.41%
PBF240517P00062500 4/16/2024 7:12 PM 62.5 6.01 6.00 9.20 0.00 0.00% 7 83 50.93%
PBF240517P00065000 4/15/2024 4:48 PM 65 6.99 9.30 9.70 0.00 0.00% 6 28 50.88%
PBF240517P00067500 4/15/2024 7:23 PM 67.5 9.50 11.10 13.70 0.00 0.00% 1 20 64.45%
PBF240517P00070000 4/9/2024 4:58 PM 70 11.80 12.60 15.50 0.00 0.00% 1 3 86.99%

Related Tickers

CVI CVR Energy, Inc.
32.82
+0.83%
 
DK Delek US Holdings, Inc.
29.67
+0.75%
 
PARR Par Pacific Holdings, Inc.
31.76
+2.22%
 
DINO HF Sinclair Corporation
56.85
+1.01%
 
MPC Marathon Petroleum Corporation
196.38
+0.70%
 
VLO Valero Energy Corporation
163.89
+0.86%
 
PSX Phillips 66
154.71
+0.91%
 
DKL Delek Logistics Partners, LP
38.42
+1.11%
 
UGP Ultrapar Participações S.A.
5.15
+1.38%
 
SUN Sunoco LP
55.50
+2.08%