Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

EFN – Element Fleet Management Corp.

Last update: September 3, 2025 at 12:43 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 13.23%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 465
Volume: 0
Open interest: 570
Volume: 0
September 19, 2025 0 0 14.65 0 0 0 22.00 0 0 0.05 0 10 0
September 19, 2025 0 0 12.65 0 0 0 24.00 0 0 0.05 0 0 0
September 19, 2025 0 0 12.15 0 0 0 24.50 0 0 0.05 0 0 0
September 19, 2025 0 0 11.60 0 12 0 25.00 0 0 0.05 0 0 0
September 19, 2025 0 0 10.65 0 36 0 26.00 0 0 0.07 0 75 0
September 19, 2025 0 0 9.65 0 0 0 27.00 0 0 0.05 0 12 0
September 19, 2025 0 0 8.65 0 15 0 28.00 0 0 0.05 0 52 0
September 19, 2025 0 0 7.65 0 0 0 29.00 0 0 0.05 0 0 0
September 19, 2025 0 0 6.65 0 40 0 30.00 0 0 0.05 0 10 0
September 19, 2025 0 0 5.65 0 0 0 31.00 0 0 0.05 0 0 0
September 19, 2025 0 0 4.65 0 20 0 32.00 0 0 0.05 0 0 0
September 19, 2025 0 0 3.65 0 0 0 33.00 0 0 0.08 0 10 0
September 19, 2025 0 0 2.70 0 0 0 34.00 0 0 0.10 0 0 0
September 19, 2025 0 0 1.78 0 5 0 35.00 0 0 0.19 0 0 0
September 19, 2025 0 0 0.98 0 2 0 36.00 0 0 0.41 0 0 0
September 19, 2025 0 0 0.41 0 0 0 37.00 0 0 0.86 0 0 0
September 19, 2025 0 0 0.13 0 10 0 38.00 0 0 1.60 0 28 0
September 19, 2025 0 0 0.09 0 28 0 39.00 0 0 2.59 0 0 0
September 19, 2025 0 0 0.05 0 0 0 40.00 0 0 3.60 0 0 0
September 19, 2025 0 0 0.05 0 0 0 41.00 0 0 4.60 0 0 0
September 19, 2025 0 0 0.05 0 0 0 42.00 0 0 5.60 0 0 0
October 17, 2025 0 0 10.65 0 0 0 26.00 0 0 0.05 0 0 0
October 17, 2025 0 0 9.65 0 0 0 27.00 0 0 0.05 0 0 0
October 17, 2025 0 0 8.65 0 0 0 28.00 0 0.07 0.05 0 1 0
October 17, 2025 0 0 7.65 0 0 0 29.00 0 0 0.05 0 0 0
October 17, 2025 0 0 6.65 0 0 0 30.00 0 0 0.07 0 0 0
October 17, 2025 0 0 5.70 0 0 0 31.00 0 0 0.08 0 0 0
October 17, 2025 0 0 4.70 0 0 0 32.00 0 0 0.11 0 0 0
October 17, 2025 0 0 3.75 0 5 0 33.00 0 0 0.15 0 0 0
October 17, 2025 0 0 2.83 0 0 0 34.00 0 0 0.26 0 0 0
October 17, 2025 0 0 1.98 0 0 0 35.00 0 0 0.43 0 0 0
October 17, 2025 0 0 1.27 0 0 0 36.00 0 0 0.74 0 0 0
October 17, 2025 0 0 0.71 0 0 0 37.00 0 0 1.21 0 0 0
October 17, 2025 0 0 0.36 0 0 0 38.00 0 0 1.87 0 0 0
October 17, 2025 0 0 0.17 0 0 0 39.00 0 0 2.71 0 0 0
October 17, 2025 0 0 0.09 0 0 0 40.00 0 0 3.70 0 0 0
October 17, 2025 0 0 0.06 0 0 0 41.00 0 0 4.65 0 0 0
October 17, 2025 0 0 0.05 0 0 0 42.00 0 0 5.65 0 0 0
November 21, 2025 0 0 10.70 0 0 0 26.00 0 0 0.05 0 0 0
November 21, 2025 0 0 8.70 0 0 0 28.00 0 0 0.09 0 0 0
November 21, 2025 0 0 7.75 0 0 0 29.00 0 0 0.11 0 10 0
November 21, 2025 0 0 6.80 0 0 0 30.00 0 0 0.14 0 0 0
November 21, 2025 0 0 5.85 0 0 0 31.00 0 0 0.20 0 0 0
November 21, 2025 0 0 4.90 0 0 0 32.00 0 0 0.27 0 10 0
November 21, 2025 0 0 4.00 0 63 0 33.00 0 0 0.38 0 0 0
November 21, 2025 0 0 3.20 0 0 0 34.00 0 0 0.56 0 0 0
November 21, 2025 0 0 2.42 0 3 0 35.00 0 0 0.82 0 0 0
November 21, 2025 0 0 1.77 0 0 0 36.00 0 0 1.15 0 10 0
November 21, 2025 0 0 1.22 0 0 0 37.00 0 0 1.62 0 0 0
November 21, 2025 0 0 0.81 0 0 0 38.00 0 0 2.23 0 0 0
November 21, 2025 0 0 0.50 0 0 0 39.00 0 0 2.96 0 0 0
November 21, 2025 0 0 0.30 0 0 0 40.00 0 0 3.80 0 0 0
November 21, 2025 0 0 0.19 0 0 0 41.00 0 0 4.80 0 0 0
November 21, 2025 0 0 0.12 0 0 0 42.00 0 0 5.75 0 0 0
December 19, 2025 0 0 14.70 0 0 0 22.00 0 0 0.05 0 12 0
December 19, 2025 0 0 13.70 0 0 0 23.00 0 0 0.05 0 0 0
December 19, 2025 0 0 12.70 0 0 0 24.00 0 0 0.05 0 2 0
December 19, 2025 0 0 11.75 0 12 0 25.00 0 0 0.05 0 113 0
December 19, 2025 0 0 10.75 0 0 0 26.00 0 0.15 0.08 0 1 0
December 19, 2025 0 0 8.80 0 12 0 28.00 0 0 0.11 0 10 0
December 19, 2025 0 0 7.85 0 0 0 29.00 0 0 0.14 0 0 0
December 19, 2025 0 0 6.90 0 5 0 30.00 0 0 0.19 0 12 0
December 19, 2025 0 0 6.00 0 0 0 31.00 0 0 0.25 0 0 0
December 19, 2025 0 0 5.05 0 51 0 32.00 0 0 0.34 0 36 0
December 19, 2025 0 0 4.20 0 12 0 33.00 0 0 0.48 0 0 0
December 19, 2025 0 0 3.40 0 25 0 34.00 0 0 0.69 0 0 0
December 19, 2025 0 0 2.65 0 11 0 35.00 0 0 0.95 0 0 0
December 19, 2025 0 0 2.00 0 14 0 36.00 0 0 1.31 0 0 0
December 19, 2025 0 0 1.46 0 0 0 37.00 0 0 1.78 0 0 0
December 19, 2025 0 0 1.02 0 5 0 38.00 0 0 2.36 0 0 0
December 19, 2025 0 0 0.69 0 0 0 39.00 0 0 3.05 0 0 0
December 19, 2025 0 0 0.46 0 10 0 40.00 0 0 3.85 0 0 0
December 19, 2025 0 0 0.29 0 0 0 41.00 0 0 4.80 0 0 0
December 19, 2025 0 0 0.19 0 0 0 42.00 0 0 5.80 0 0 0
January 16, 2026 0 0 7.00 0 0 0 30.00 0 0 0.24 0 0 0
January 16, 2026 0 0 5.15 0 0 0 32.00 0 0 0.45 0 0 0
January 16, 2026 0 0 4.30 0 0 0 33.00 0 0 0.60 0 0 0
January 16, 2026 0 0 3.50 0 0 0 34.00 0 0 0.83 0 0 0
January 16, 2026 0 0 2.78 0 0 0 35.00 0 0 1.12 0 0 0
January 16, 2026 0 0 2.15 0 0 0 36.00 0 0 1.50 0 0 0
January 16, 2026 0 0 1.60 0 0 0 37.00 0 0 1.95 0 0 0
January 16, 2026 0 0 1.16 0 0 0 38.00 0 0 2.52 0 0 0
January 16, 2026 0 0 0.82 0 0 0 39.00 0 0 3.20 0 0 0
January 16, 2026 0 0 0.56 0 0 0 40.00 0 0 3.95 0 0 0
January 16, 2026 0 0 0.38 0 0 0 41.00 0 0 4.80 0 0 0
January 16, 2026 0 0 0.24 0 0 0 42.00 0 0 5.85 0 0 0
February 20, 2026 0 0 5.30 0 0 0 32.00 0 0 0.54 0 0 0
February 20, 2026 0 0 4.45 0 0 0 33.00 0 0 0.73 0 0 0
February 20, 2026 0 0 3.70 0 0 0 34.00 0 0 0.97 0 91 0
February 20, 2026 0 0 2.99 0 0 0 35.00 0 0 1.29 0 25 0
February 20, 2026 0 0 2.38 0 2 0 36.00 0 0 1.67 0 0 0
February 20, 2026 0 0 1.84 0 0 0 37.00 0 0 2.11 0 0 0
February 20, 2026 0 0 1.39 0 0 0 38.00 0 0 2.67 0 0 0
February 20, 2026 0 0 1.02 0 0 0 39.00 0 0 3.35 0 0 0
February 20, 2026 0 0 0.73 0 25 0 40.00 0 0 4.05 0 0 0
February 20, 2026 0 0 0.52 0 0 0 41.00 0 0 4.85 0 0 0
February 20, 2026 0 0 0.36 0 0 0 42.00 0 0 5.90 0 0 0
March 20, 2026 0 0 14.80 0 0 0 22.00 0 0 0.07 0 0 0
March 20, 2026 0 0 13.80 0 0 0 23.00 0 0 0.07 0 0 0
March 20, 2026 0 0 12.85 0 0 0 24.00 0 0 0.09 0 0 0
March 20, 2026 0 0 11.90 0 0 0 25.00 0 0 0.12 0 0 0
March 20, 2026 0 0 10.95 0 0 0 26.00 0 0 0.15 0 10 0
March 20, 2026 0 0 9.05 0 12 0 28.00 0 0 0.25 0 25 0
March 20, 2026 0 0 7.25 0 0 0 30.00 0 0 0.42 0 0 0
March 20, 2026 0 0 5.50 0 0 0 32.00 0 0 0.69 0 0 0
March 20, 2026 0 0 3.95 0 1 0 34.00 0 0 1.16 0 0 0
March 20, 2026 0 0 3.30 0 0 0 35.00 0 0 1.49 0 0 0
March 20, 2026 0 0 2.66 0 4 0 36.00 0 0 1.88 0 0 0
March 20, 2026 0 0 1.66 0 0 0 38.00 0 0 2.87 0 0 0
March 20, 2026 0 0 0.95 0 10 0 40.00 0 0 4.20 0 0 0
March 20, 2026 0 0 0.52 0 0 0 42.00 0 0 5.90 0 0 0
March 20, 2026 0 0 0.22 0 0 0 45.00 0 0 8.80 0 0 0
June 19, 2026 0 0 12.05 0 0 0 25.00 0 0 0.22 0 0 0
June 19, 2026 0 0 9.30 0 0 0 28.00 0 0.34 0.34 0 0 0
June 19, 2026 0 0 7.55 0 0 0 30.00 0 0 0.64 0 5 0
June 19, 2026 0 0 5.95 0 0 0 32.00 0 0 1.03 0 0 0
June 19, 2026 0 0 4.45 0 0 0 34.00 0 0 1.59 0 0 0
June 19, 2026 0 0 3.20 0 15 0 36.00 0 0 2.34 0 0 0
June 19, 2026 0 0 2.24 0 0 0 38.00 0 0 3.35 0 0 0
June 19, 2026 0 0 1.47 0 0 0 40.00 0 0 4.60 0 0 0
June 19, 2026 0 0 0.95 0 0 0 42.00 0 0 6.15 0 0 0
June 19, 2026 0 0 0.45 0 0 0 45.00 0 0 8.90 0 0 0