India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.20-0.65 (-4.38%)
At close: 4:00PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF210319C00001000 | 2020-11-11 10:48AM EST | 1.00 | 5.70 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF210319C00003000 | 2020-11-05 9:48AM EST | 3.00 | 2.50 | 4.60 | 5.80 | 0.00 | - | 2 | 2 | 0.00% |
| PBF210319C00004000 | 2021-02-24 3:59PM EST | 4.00 | 11.30 | 10.00 | 10.50 | 0.00 | - | 100 | 115 | 281.25% |
| PBF210319C00005000 | 2021-02-26 12:54PM EST | 5.00 | 9.12 | 9.00 | 9.60 | +2.62 | +40.31% | 10 | 100 | 267.19% |
| PBF210319C00006000 | 2021-02-22 2:51PM EST | 6.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 1 | 1,450 | 224.22% |
| PBF210319C00007000 | 2021-02-25 9:38AM EST | 7.00 | 7.90 | 7.00 | 7.50 | 0.00 | - | 1 | 396 | 164.84% |
| PBF210319C00008000 | 2021-02-23 10:06AM EST | 8.00 | 5.90 | 6.10 | 6.40 | 0.00 | - | 10 | 690 | 137.50% |
| PBF210319C00009000 | 2021-02-25 2:14PM EST | 9.00 | 4.16 | 5.10 | 5.70 | -2.24 | -35.00% | 6 | 1,540 | 154.69% |
| PBF210319C00010000 | 2021-02-26 3:04PM EST | 10.00 | 4.12 | 4.20 | 4.50 | -0.88 | -17.60% | 23 | 813 | 116.02% |
| PBF210319C00011000 | 2021-02-26 12:12PM EST | 11.00 | 3.20 | 3.30 | 3.60 | -1.10 | -25.58% | 24 | 1,691 | 107.03% |
| PBF210319C00012000 | 2021-02-26 3:35PM EST | 12.00 | 2.55 | 2.55 | 2.80 | -0.95 | -27.14% | 45 | 1,138 | 105.66% |
| PBF210319C00013000 | 2021-02-26 11:58AM EST | 13.00 | 1.95 | 1.95 | 2.20 | -1.10 | -36.07% | 179 | 2,583 | 110.16% |
| PBF210319C00014000 | 2021-02-26 1:56PM EST | 14.00 | 1.40 | 1.45 | 1.65 | -0.80 | -36.36% | 95 | 1,313 | 110.25% |
| PBF210319C00015000 | 2021-02-26 3:43PM EST | 15.00 | 1.07 | 1.05 | 1.25 | -0.66 | -38.15% | 1,056 | 1,881 | 111.52% |
| PBF210319C00016000 | 2021-02-26 3:47PM EST | 16.00 | 0.85 | 0.75 | 0.85 | -0.60 | -41.38% | 2,128 | 374 | 109.28% |
| PBF210319C00017000 | 2021-02-26 1:17PM EST | 17.00 | 0.55 | 0.50 | 0.70 | -0.50 | -47.62% | 97 | 603 | 112.70% |
| PBF210319C00018000 | 2021-02-26 12:08PM EST | 18.00 | 0.50 | 0.35 | 0.55 | -0.30 | -37.50% | 17 | 339 | 115.43% |
| PBF210319C00020000 | 2021-02-26 11:27AM EST | 20.00 | 0.28 | 0.20 | 0.25 | -0.22 | -44.00% | 61 | 832 | 116.02% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF210319P00002000 | 2020-10-29 8:53AM EST | 2.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 594.53% |
| PBF210319P00003000 | 2021-02-04 9:30AM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 309.38% |
| PBF210319P00004000 | 2021-02-09 3:55PM EST | 4.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 35,526 | 253.13% |
| PBF210319P00005000 | 2021-02-26 9:34AM EST | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10,626 | 234.38% |
| PBF210319P00006000 | 2021-02-19 10:49AM EST | 6.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,624 | 245.31% |
| PBF210319P00007000 | 2021-02-19 12:44PM EST | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,080 | 164.84% |
| PBF210319P00008000 | 2021-02-24 3:17PM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 869 | 137.50% |
| PBF210319P00009000 | 2021-02-24 3:17PM EST | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 303 | 129.69% |
| PBF210319P00010000 | 2021-02-26 3:49PM EST | 10.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 52 | 458 | 116.02% |
| PBF210319P00011000 | 2021-02-24 3:51PM EST | 11.00 | 0.30 | 0.20 | 0.35 | +0.11 | +57.89% | 28 | 546 | 110.55% |
| PBF210319P00012000 | 2021-02-26 3:32PM EST | 12.00 | 0.60 | 0.45 | 0.55 | +0.20 | +50.00% | 47 | 725 | 108.20% |
| PBF210319P00013000 | 2021-02-26 11:06AM EST | 13.00 | 0.93 | 0.75 | 0.90 | +0.28 | +43.08% | 18 | 357 | 105.86% |
| PBF210319P00014000 | 2021-02-26 3:58PM EST | 14.00 | 1.31 | 1.30 | 1.40 | +0.22 | +20.18% | 97 | 639 | 110.25% |
| PBF210319P00015000 | 2021-02-26 9:37AM EST | 15.00 | 2.68 | 1.80 | 2.00 | +1.18 | +78.67% | 11 | 1,154 | 107.81% |
| PBF210319P00016000 | 2021-02-22 2:36PM EST | 16.00 | 3.20 | 2.45 | 2.70 | +0.20 | +6.67% | 1 | 1,003 | 107.23% |
© 2021 Verizon Media. All rights reserved.
