Log in

PBF Energy Options Chain and Prices (NYSE:PBF)

$27.56
-0.65 (-2.30 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$27.23
Now: $27.56
$28.13
50-Day Range
$25.47
MA: $29.21
$33.56
52-Week Range
$21.09
Now: $27.56
$35.15
Volume1.47 million shs
Average Volume2.08 million shs
Market Capitalization$3.30 billion
P/E Ratio10.48
Dividend Yield4.25%
Beta1.66

Options Chain

PBF Energy (NYSE:PBF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$49.00$0.050Call000.983889 (+0.007807)0.019506
3/20/2020$48.00$0.050Call000.9557640.020329
3/20/2020$47.00$0.050Call000.924514 (+0.005998)0.020803
3/20/2020$46.00$0.050Call000.8932640.021434
3/20/2020$45.00$0.075Call000.910263 (+0.05451)0.029903
3/20/2020$44.00$0.100Call000.9293450.038293
3/20/2020$43.00$0.025Call000.723081 (-0.069077)0.013179
3/20/2020$42.00$0.050Call000.7605810.024581
3/20/2020$41.00$0.000Call000
3/20/2020$40.00$0.125Call05,8160.804484 (+0.057524)0.052302
3/20/2020$39.00$0.100Call0100.7330720.046058
3/20/2020$38.00$0.100Call000.6893220.048446
3/20/2020$37.00$0.100Call0260.6440090.051111
3/20/2020$36.00$0.125Call01260.625259 (+0.107835)0.063446
3/20/2020$35.00$0.050Call0490 (-15)0.4905370.035082
3/20/2020$34.00$0.075Call01,7730.471069 (+0.078544)0.051132
3/20/2020$33.00$0.075Call01630.421069 (+0.050419)0.056744
3/20/2020$32.00$0.150Call01,368 (-1)0.432006 (+0.041043)0.100553
3/20/2020$31.00$0.250Call1177 (-10)0.433569 (+0.04495)0.154753
3/20/2020$30.00$0.450Call32,732 (-7)0.448438 (+0.040333)0.238804
3/20/2020$29.00$0.700Call0821 (-10)0.446069 (+0.034794)0.333511
3/20/2020$28.00$1.075Call3330 (+1)0.456553 (+0.040147)0.444806
3/20/2020$27.00$1.575Call01270.475693 (+0.031943)0.55919
3/20/2020$26.00$2.175Call12110.492881 (+0.038975)0.664987
3/20/2020$25.00$2.875Call1660.497656 (+0.04375)0.777443
3/20/2020$24.00$3.700Call0110.5155370.87424
3/20/2020$23.00$4.900Call1340.751550.836784
3/20/2020$22.00$5.450Call1,0005880
3/20/2020$21.00$6.450Call1,0004720
3/20/2020$20.00$8.350Call001.40026 (+0.253982)0.841957
3/20/2020$19.00$9.300Call001.51537 (+0.042594)0.85913
3/20/2020$18.00$10.300Call001.66818 (+0.016284)0.87174
3/20/2020$17.00$11.150Call001.72884 (-0.04899)0.893385
3/20/2020$16.00$12.350Call002.03914 (+0.093778)0.890827
3/20/2020$15.00$13.300Call002.19135 (-0.039065)0.902171
3/20/2020$14.00$14.100Call002.23849 (+0.282712)0.921828
3/20/2020$13.00$15.400Call002.68776 (+0.083272)0.915174
3/20/2020$12.00$16.350Call002.8872 (+0.630076)0.924218
3/20/2020$49.00$21.700Put00
3/20/2020$48.00$20.750Put000.897115 (-0.316335)-0.98971
3/20/2020$47.00$20.000Put001.24615 (+0.215653)-0.923955
3/20/2020$46.00$18.750Put000.833698 (-0.212422)-0.98982
3/20/2020$45.00$17.750Put000.807779 (-0.151045)-0.989263
3/20/2020$44.00$17.000Put001.13798-0.918564
3/20/2020$43.00$15.750Put000.751737 (-0.130996)-0.988212
3/20/2020$42.00$14.750Put000.714237 (-0.068101)-0.988334
3/20/2020$41.00$13.750Put000.677344-0.988099
3/20/2020$40.00$12.750Put000.639844 (+0.04375)-0.987724
3/20/2020$39.00$11.700Put00
3/20/2020$38.00$10.900Put000.788544-0.926218
3/20/2020$37.00$9.750Put030.523486-0.985529
3/20/2020$36.00$8.800Put000.581796 (+0.052379)-0.955145
3/20/2020$35.00$7.800Put000.532786-0.952194
3/20/2020$34.00$6.800Put0220.48212 (+0.049308)-0.948594
3/20/2020$33.00$5.950Put0380.553766 (+0.125641)-0.881268
3/20/2020$32.00$4.900Put01090.458115 (+0.058115)-0.887559
3/20/2020$31.00$4.000Put080.451865 (+0.06749)-0.835269
3/20/2020$30.00$3.200Put0850.467366 (+0.07951)-0.754027
3/20/2020$29.00$2.425Put01460.451865 (+0.050303)-0.66561
3/20/2020$28.00$1.775Put2070 (-1)0.45388 (+0.039315)-0.556979
3/20/2020$27.00$1.275Put6167 (-2)0.47263 (+0.038534)-0.441542
3/20/2020$26.00$0.900Put682 (-5)0.498411 (+0.053378)-0.33683
3/20/2020$25.00$0.600Put4941,085 (+123)0.508169 (+0.047097)-0.243725
3/20/2020$24.00$0.400Put0820.532005 (+0.034349)-0.17136
3/20/2020$23.00$0.250Put1660.557786 (+0.046384)-0.113833
3/20/2020$22.00$0.150Put040.569071 (+0.054007)-0.072688
3/20/2020$21.00$0.075Put050.569326 (+0.008355)-0.039804
3/20/2020$20.00$0.100Put0390.694901-0.042315
3/20/2020$19.00$0.075Put07780.750372 (+0.026153)-0.031019
3/20/2020$18.00$0.050Put06390.791465 (-0.019944)-0.020578
3/20/2020$17.00$0.050Put0110.880389-0.018294
3/20/2020$16.00$0.050Put000.981321 (-0.139409)-0.016788
3/20/2020$15.00$0.100Put001.22275-0.024925
3/20/2020$14.00$0.100Put001.35046-0.02272
3/20/2020$13.00$0.100Put001.48749 (+0.266601)-0.020704
3/20/2020$12.00$0.025Put001.32994 (+0.002216)-0.006727
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Featured Article: What is a recession?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel