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 18, 2025 at 10:32 a.m.   (Real-time)

  • Last price: 37.080
  • Net change: 0.140
  • Bid price: 37.080
  • Ask price: 37.100
  • 30-day historical volatility: 11.17%
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: 478
Volume: 0
Open interest: 592
Volume: 0
September 19, 2025 14.95 15.20 15.00 0 0 0 22.00 0 0.05 0.05 0 10 0
September 19, 2025 12.95 13.20 13.10 0 0 0 24.00 0 0.05 0.05 0 0 0
September 19, 2025 12.45 12.70 12.60 0 0 0 24.50 0 0.05 0.05 0 0 0
September 19, 2025 11.95 12.20 12.00 0 12 0 25.00 0 0.05 0.05 0 0 0
September 19, 2025 10.95 11.20 11.10 0 36 0 26.00 0 0.05 0.06 0 75 0
September 19, 2025 9.95 10.20 10.05 0 0 0 27.00 0 0.05 0.05 0 12 0
September 19, 2025 8.95 9.20 9.00 0 14 0 28.00 0 0.05 0.05 0 52 0
September 19, 2025 7.95 8.20 8.05 0 0 0 29.00 0 0.05 0.05 0 0 0
September 19, 2025 6.95 7.20 7.05 0 40 0 30.00 0 0.05 0.05 0 10 0
September 19, 2025 5.95 6.20 6.05 0 0 0 31.00 0 0.05 0.05 0 0 0
September 19, 2025 4.95 5.20 5.10 0 20 0 32.00 0 0.05 0.05 0 0 0
September 19, 2025 3.95 4.20 4.10 0 0 0 33.00 0 0.05 0.05 0 10 0
September 19, 2025 2.98 3.20 3.05 0 0 0 34.00 0 0.05 0.05 0 0 0
September 19, 2025 1.91 2.17 2.06 0 5 0 35.00 0 0.05 0.05 0 0 0
September 19, 2025 0.96 1.17 1.09 0 2 0 36.00 0 0.06 0.06 0 0 0
September 19, 2025 0 0.28 0.26 0 0 0 37.00 0.08 0.22 0.29 0 0 0
September 19, 2025 0 0.45 0.06 0 10 0 38.00 0.76 1.13 1.13 0 28 0
September 19, 2025 0 0.05 0.05 0 28 0 39.00 1.83 2.12 2.12 0 12 0
September 19, 2025 0 0.05 0.05 0 0 0 40.00 2.84 3.05 3.15 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 41.00 3.80 4.05 4.15 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 42.00 4.80 5.05 5.15 0 0 0
October 17, 2025 11.00 11.25 11.10 0 0 0 26.00 0 0.09 0.05 0 0 0
October 17, 2025 9.95 10.20 10.10 0 0 0 27.00 0 0.09 0.05 0 0 0
October 17, 2025 8.90 9.20 9.10 0 0 0 28.00 0 0.07 0.05 0 1 0
October 17, 2025 7.90 8.20 8.10 0 0 0 29.00 0 0.10 0.05 0 0 0
October 17, 2025 7.00 7.25 7.10 0 0 0 30.00 0 0.10 0.05 0 0 0
October 17, 2025 6.00 6.25 6.10 0 0 0 31.00 0 0.10 0.05 0 0 0
October 17, 2025 4.95 5.20 5.10 0 0 0 32.00 0 0.12 0.08 0 0 0
October 17, 2025 4.00 4.25 4.10 0 5 0 33.00 0.01 0.13 0.10 0 0 0
October 17, 2025 3.00 3.25 3.10 0 0 0 34.00 0.04 0.12 0.13 0 0 0
October 17, 2025 2.01 2.31 2.17 0 0 0 35.00 0.09 0.21 0.22 0 0 0
October 17, 2025 1.19 1.46 1.36 0 10 0 36.00 0.26 0.42 0.43 0 0 0
October 17, 2025 0.57 0.80 0.73 0 0 0 37.00 0.57 0.79 0.81 0 0 0
October 17, 2025 0.18 0.32 0.33 0 0 0 38.00 1.11 1.39 1.43 0 0 0
October 17, 2025 0.04 0.14 0.13 0 0 0 39.00 1.96 2.27 2.30 0 0 0
October 17, 2025 0.01 0.13 0.08 0 0 0 40.00 2.90 3.30 3.25 0 0 0
October 17, 2025 0 0.10 0.05 0 0 0 41.00 3.90 4.40 4.25 0 0 0
October 17, 2025 0 0.10 0.05 0 0 0 42.00 4.90 5.40 5.25 0 0 0
November 21, 2025 10.95 11.25 11.10 0 0 0 26.00 0 0.14 0.05 0 0 0
November 21, 2025 8.90 9.25 9.10 0 0 0 28.00 0.01 0.16 0.07 0 0 0
November 21, 2025 8.00 8.25 8.10 0 0 0 29.00 0.01 0.18 0.08 0 10 0
November 21, 2025 7.00 7.30 7.10 0 0 0 30.00 0.01 0.19 0.11 0 0 0
November 21, 2025 6.00 6.30 6.15 0 0 0 31.00 0.01 0.19 0.16 0 0 0
November 21, 2025 5.05 5.35 5.20 0 0 0 32.00 0.07 0.18 0.19 0 10 0
November 21, 2025 4.20 4.45 4.30 0 63 0 33.00 0.15 0.25 0.28 0 0 0
November 21, 2025 3.20 3.55 3.45 0 0 0 34.00 0.25 0.39 0.41 0 0 0
November 21, 2025 2.49 2.75 2.68 0 3 0 35.00 0.45 0.58 0.61 0 10 0
November 21, 2025 1.78 2.06 1.95 0 0 0 36.00 0.75 0.91 0.91 0 10 0
November 21, 2025 1.17 1.38 1.33 0 0 0 37.00 1.12 1.30 1.33 0 0 0
November 21, 2025 0.68 0.88 0.87 0 0 0 38.00 1.62 1.83 1.88 0 0 0
November 21, 2025 0.37 0.54 0.55 0 0 0 39.00 2.29 2.54 2.57 0 0 0
November 21, 2025 0.16 0.32 0.33 0 0 0 40.00 3.05 3.35 3.35 0 0 0
November 21, 2025 0.06 0.18 0.18 0 0 0 41.00 3.95 4.50 4.30 0 0 0
November 21, 2025 0.02 0.11 0.11 0 0 0 42.00 4.85 5.35 5.30 0 0 0
December 19, 2025 14.95 15.25 15.15 0 0 0 22.00 0 0.16 0.05 0 12 0
December 19, 2025 13.95 14.25 14.15 0 0 0 23.00 0 0.16 0.05 0 0 0
December 19, 2025 12.90 13.30 13.15 0 0 0 24.00 0 0.16 0.05 0 2 0
December 19, 2025 12.00 12.30 12.15 0 12 0 25.00 0 0.17 0.04 0 113 0
December 19, 2025 11.00 11.30 11.15 0 0 0 26.00 0.01 0.12 0.05 0 1 0
December 19, 2025 9.05 9.35 9.20 0 12 0 28.00 0.01 0.21 0.07 0 10 0
December 19, 2025 8.00 8.35 8.20 0 0 0 29.00 0.01 0.23 0.11 0 0 0
December 19, 2025 7.10 7.40 7.30 0 5 0 30.00 0.02 0.19 0.15 0 12 0
December 19, 2025 6.15 6.45 6.35 0 0 0 31.00 0.08 0.18 0.19 0 0 0
December 19, 2025 5.20 5.55 5.45 0 51 0 32.00 0.14 0.24 0.27 0 36 0
December 19, 2025 4.30 4.65 4.50 0 12 0 33.00 0.22 0.40 0.36 0 0 0
December 19, 2025 3.40 3.75 3.65 0 25 0 34.00 0.34 0.58 0.52 0 0 0
December 19, 2025 2.65 2.99 2.84 0 11 0 35.00 0.55 0.80 0.74 0 0 0
December 19, 2025 1.97 2.28 2.14 0 14 0 36.00 0.83 1.06 1.05 0 0 0
December 19, 2025 1.36 1.69 1.57 0 0 0 37.00 1.23 1.53 1.46 0 0 0
December 19, 2025 0.89 1.17 1.08 0 5 0 38.00 1.76 2.01 1.99 0 0 0
December 19, 2025 0.52 0.78 0.72 0 0 0 39.00 2.39 2.72 2.66 0 0 0
December 19, 2025 0.27 0.50 0.45 0 10 0 40.00 3.05 3.40 3.45 0 0 0
December 19, 2025 0.15 0.29 0.28 0 0 0 41.00 3.85 4.30 4.40 0 0 0
December 19, 2025 0.04 0.18 0.18 0 0 0 42.00 4.85 5.25 5.35 0 0 0
January 16, 2026 7.05 7.45 7.35 0 0 0 30.00 0.05 0.19 0.19 0 0 0
January 16, 2026 5.15 5.55 5.45 0 0 0 32.00 0.17 0.33 0.33 0 0 0
January 16, 2026 4.25 4.75 4.60 0 0 0 33.00 0.31 0.52 0.47 0 0 0
January 16, 2026 3.50 3.85 3.70 0 0 0 34.00 0.44 0.71 0.65 0 0 0
January 16, 2026 2.75 3.10 2.97 0 0 0 35.00 0.65 0.96 0.90 0 0 0
January 16, 2026 2.07 2.39 2.30 0 0 0 36.00 0.96 1.23 1.22 0 0 0
January 16, 2026 1.49 1.79 1.71 0 0 0 37.00 1.38 1.62 1.64 0 0 0
January 16, 2026 1.01 1.29 1.23 0 4 0 38.00 1.90 2.19 2.16 0 0 0
January 16, 2026 0.63 0.89 0.85 0 0 0 39.00 2.53 2.87 2.79 0 0 0
January 16, 2026 0.37 0.65 0.57 0 0 0 40.00 3.25 3.50 3.55 0 0 0
January 16, 2026 0.19 0.42 0.37 0 0 0 41.00 4.05 4.45 4.40 0 0 0
January 16, 2026 0.10 0.25 0.26 0 0 0 42.00 4.95 5.40 5.40 0 0 0
February 20, 2026 5.25 5.85 5.60 0 0 0 32.00 0.28 0.48 0.44 0 0 0
February 20, 2026 4.40 4.85 4.75 0 0 0 33.00 0.45 0.65 0.59 0 0 0
February 20, 2026 3.80 4.00 3.95 0 0 0 34.00 0.63 0.86 0.79 0 91 0
February 20, 2026 3.05 3.35 3.20 0 0 0 35.00 0.89 1.15 1.06 0 25 0
February 20, 2026 2.43 2.64 2.55 0 2 0 36.00 1.22 1.49 1.40 0 0 0
February 20, 2026 1.85 2.09 1.98 0 0 0 37.00 1.64 1.84 1.82 0 0 0
February 20, 2026 1.36 1.59 1.49 0 0 0 38.00 2.14 2.45 2.34 0 0 0
February 20, 2026 0.94 1.17 1.10 0 0 0 39.00 2.75 3.05 2.95 0 0 0
February 20, 2026 0.59 0.86 0.79 0 25 0 40.00 3.40 3.75 3.70 0 0 0
February 20, 2026 0.37 0.61 0.55 0 0 0 41.00 4.20 4.50 4.50 0 0 0
February 20, 2026 0.21 0.40 0.38 0 0 0 42.00 5.05 5.35 5.40 0 0 0
March 20, 2026 14.90 15.35 15.25 0 0 0 22.00 0.01 0.23 0.05 0 0 0
March 20, 2026 13.95 14.35 14.20 0 0 0 23.00 0.01 0.23 0.07 0 0 0
March 20, 2026 12.95 13.40 13.25 0 0 0 24.00 0.01 0.25 0.08 0 0 0
March 20, 2026 11.95 12.45 12.25 0 0 0 25.00 0.01 0.27 0.10 0 0 0
March 20, 2026 11.00 11.45 11.35 0 0 0 26.00 0.01 0.31 0.13 0 10 0
March 20, 2026 9.10 9.55 9.45 0 12 0 28.00 0.02 0.29 0.22 0 25 0
March 20, 2026 7.25 7.70 7.60 0 0 0 30.00 0.16 0.34 0.36 0 0 0
March 20, 2026 5.40 5.90 5.80 0 0 0 32.00 0.42 0.63 0.57 0 0 0
March 20, 2026 4.65 5.05 5.15 0 0 0 33.00 0.55 0.83 0.83 0 0 0
March 20, 2026 3.95 4.30 4.15 0 0 0 34.00 0.80 1.04 0.98 0 0 0
March 20, 2026 3.15 3.60 3.50 0 0 0 35.00 1.05 1.27 1.26 0 0 0
March 20, 2026 2.59 2.95 2.82 0 4 0 36.00 1.41 1.65 1.61 0 0 0
March 20, 2026 2.06 2.37 2.39 0 0 0 37.00 1.84 2.09 2.09 0 0 0
March 20, 2026 1.58 1.89 1.78 0 0 0 38.00 2.34 2.61 2.57 0 0 0
March 20, 2026 1.14 1.49 1.49 0 0 0 39.00 2.93 3.30 3.40 0 0 0
March 20, 2026 0.83 1.09 1.04 0 10 0 40.00 3.60 3.85 3.90 0 0 0
March 20, 2026 0.56 0.84 0.87 0 0 0 41.00 4.30 4.60 4.75 0 0 0
March 20, 2026 0.35 0.56 0.57 0 0 0 42.00 5.10 5.45 5.45 0 0 0
March 20, 2026 0.03 0.21 0.23 0 0 0 45.00 7.75 8.40 8.35 0 0 0
June 19, 2026 12.00 12.55 12.40 0 0 0 25.00 0.01 0.39 0.19 0 0 0
June 19, 2026 9.20 9.75 9.60 0 0 0 28.00 0.11 0.30 0.30 0 0 0
June 19, 2026 7.40 8.00 7.85 0 0 0 30.00 0.39 0.58 0.57 0 5 0
June 19, 2026 5.75 6.25 6.20 0 0 0 32.00 0.69 0.94 0.90 0 0 0
June 19, 2026 4.50 4.80 4.65 0 0 0 34.00 1.13 1.37 1.44 0 0 0
June 19, 2026 3.10 3.55 3.45 0 15 0 36.00 1.81 2.09 2.14 0 0 0
June 19, 2026 2.06 2.37 2.36 0 0 0 38.00 2.74 3.05 3.10 0 0 0
June 19, 2026 1.26 1.57 1.56 0 0 0 40.00 3.95 4.25 4.30 0 0 0
June 19, 2026 0.71 1.06 0.99 0 1 0 42.00 5.40 5.70 5.75 0 0 0
June 19, 2026 0.21 0.47 0.48 0 0 0 45.00 7.85 8.65 8.45 0 0 0
September 18, 2026 7.60 8.35 8.30 0 0 0 30.00 0.50 0.97 1.01 0 0 0
September 18, 2026 4.65 5.30 5.30 0 0 0 34.00 1.37 1.80 1.95 0 0 0
September 18, 2026 3.40 4.00 4.10 0 0 0 36.00 2.11 2.50 2.50 0 0 0
September 18, 2026 2.37 2.95 3.05 0 0 0 38.00 3.00 3.50 3.75 0 0 0
September 18, 2026 1.66 2.00 2.15 0 0 0 40.00 4.15 4.70 4.90 0 0 0
September 18, 2026 1.03 1.40 1.54 0 0 0 42.00 5.50 6.20 6.45 0 0 0
September 18, 2026 0.41 0.80 0.93 0 0 0 45.00 7.95 8.55 8.75 0 0 0