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: December 6, 2022 at 9:43 a.m.   (Real-time)

  • Last price: 18.930
  • Net change: -0.020
  • Bid price: 18.930
  • Ask price: 18.940
  • 30-day historical volatility: 21.70%
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: 10,769
Volume: 0
Open interest: 16,612
Volume: 0
December 9, 2022 (Weekly) 3.25 3.55 3.55 0 0 0 15.50 0 0.04 0.03 0 0 0
December 9, 2022 (Weekly) 2.78 3.05 3.05 0 0 0 16.00 0 0.04 0.05 0 0 0
December 9, 2022 (Weekly) 2.28 2.56 2.53 0 0 0 16.50 0 0.04 0.05 0 0 0
December 9, 2022 (Weekly) 1.79 2.14 2.05 0 0 0 17.00 0 0.04 0.06 0 0 0
December 9, 2022 (Weekly) 1.29 1.64 1.64 0 0 0 17.50 0.01 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.82 1.09 1.19 0 0 0 18.00 0.04 0.08 0.09 0 0 0
December 9, 2022 (Weekly) 0.41 0.64 0.66 0 10 0 18.50 0.11 0.18 0.18 0 0 0
December 9, 2022 (Weekly) 0.23 0.28 0.31 0 0 0 19.00 0.29 0.36 0.36 0 0 0
December 9, 2022 (Weekly) 0.06 0.11 0.13 0 0 0 19.50 0.47 0.77 0.87 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.05 0 0 0 20.00 0.92 1.22 1.19 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.06 0 0 0 20.50 1.38 1.70 1.66 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.06 0 0 0 21.00 1.88 2.17 2.16 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.06 0 0 0 21.50 2.38 2.70 2.66 0 0 0
December 23, 2022 (Weekly) 2.36 2.61 2.66 0 0 0 16.50 0.04 0.08 0.08 0 0 0
December 23, 2022 (Weekly) 1.89 2.17 2.16 0 0 0 17.00 0.07 0.12 0.13 0 0 0
December 23, 2022 (Weekly) 1.45 1.72 1.77 0 0 0 17.50 0.11 0.17 0.17 0 0 0
December 23, 2022 (Weekly) 1.03 1.30 1.31 0 0 0 18.00 0.19 0.27 0.27 0 0 0
December 23, 2022 (Weekly) 0.74 0.90 1.07 0 0 0 18.50 0.32 0.41 0.41 0 0 0
December 23, 2022 (Weekly) 0.49 0.57 0.57 0 0 0 19.00 0.52 0.61 0.62 0 0 0
December 23, 2022 (Weekly) 0.27 0.36 0.35 0 0 0 19.50 0.80 0.89 0.90 0 0 0
December 23, 2022 (Weekly) 0.13 0.21 0.20 0 0 0 20.00 1.03 1.33 1.31 0 0 0
December 23, 2022 (Weekly) 0.06 0.11 0.11 0 0 0 20.50 1.45 1.77 1.73 0 0 0
December 23, 2022 (Weekly) 0.01 0.06 0.06 0 0 0 21.00 1.90 2.21 2.19 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.04 0 0 0 21.50 2.38 2.70 2.73 0 0 0
December 30, 2022 (Weekly) 1.91 2.23 2.24 0 0 0 17.00 0.10 0.15 0.15 0 0 0
December 30, 2022 (Weekly) 1.45 1.78 1.80 0 0 0 17.50 0.16 0.23 0.22 0 0 0
December 30, 2022 (Weekly) 1.05 1.36 1.39 0 0 0 18.00 0.26 0.33 0.34 0 0 0
December 30, 2022 (Weekly) 0.69 0.99 0.92 0 0 0 18.50 0.41 0.49 0.48 0 0 0
December 30, 2022 (Weekly) 0.53 0.62 0.62 0 0 0 19.00 0.62 0.71 0.70 0 0 0
December 30, 2022 (Weekly) 0.31 0.40 0.40 0 0 0 19.50 0.91 0.98 1.09 0 0 0
December 30, 2022 (Weekly) 0.16 0.24 0.24 0 0 0 20.00 1.15 1.49 1.49 0 0 0
December 30, 2022 (Weekly) 0.08 0.13 0.13 0 0 0 20.50 1.55 1.89 1.89 0 0 0
December 30, 2022 (Weekly) 0.03 0.07 0.08 0 0 0 21.00 1.99 2.29 2.36 0 0 0
December 30, 2022 (Weekly) 0 0.06 0.08 0 0 0 21.50 2.47 2.83 2.87 0 0 0
December 16, 2022 9.80 10.05 10.00 0 0 0 9.00 0 0.04 0.04 0 1 0
December 16, 2022 9.35 9.55 9.55 0 0 0 9.50 0 0.04 0.04 0 0 0
December 16, 2022 8.80 9.10 9.05 0 0 0 10.00 0 0.04 0.04 0 13 0
December 16, 2022 7.80 8.10 8.00 0 5 0 11.00 0 0.04 0.04 0 0 0
December 16, 2022 7.35 7.60 7.55 0 0 0 11.50 0 0.04 0.04 0 0 0
December 16, 2022 6.85 7.10 7.05 0 0 0 12.00 0 0.04 0.06 0 10 0
December 16, 2022 6.30 6.60 6.55 0 0 0 12.50 0 0.04 0.04 0 0 0
December 16, 2022 5.80 6.10 6.05 0 5 0 13.00 0 0.04 0.04 0 35 0
December 16, 2022 5.40 5.60 5.55 0 0 0 13.50 0 0.04 0.06 0 0 0
December 16, 2022 4.85 5.10 5.05 0 75 0 14.00 0 0.04 0.04 0 7 0
December 16, 2022 4.35 4.60 4.55 0 0 0 14.50 0 0.04 0.05 0 0 0
December 16, 2022 3.85 4.05 4.05 0 39 0 15.00 0 0.04 0.04 0 16 0
December 16, 2022 3.35 3.55 3.55 0 0 0 15.50 0 0.04 0.05 0 0 0
December 16, 2022 2.91 3.10 3.05 0 16 0 16.00 0 0.04 0.06 0 20 0
December 16, 2022 2.35 2.55 2.55 0 0 0 16.50 0 0.05 0.07 0 5,651 0
December 16, 2022 1.89 2.07 2.07 0 0 0 17.00 0.03 0.07 0.08 0 7 0
December 16, 2022 1.47 1.59 1.60 0 100 0 17.50 0.06 0.12 0.11 0 10,185 0
December 16, 2022 1.02 1.16 1.16 0 17 0 18.00 0.12 0.19 0.19 0 0 0
December 16, 2022 0.67 0.77 0.78 0 53 0 18.50 0.24 0.31 0.32 0 0 0
December 16, 2022 0.36 0.44 0.46 0 431 0 19.00 0.42 0.50 0.51 0 0 0
December 16, 2022 0.17 0.23 0.25 0 77 0 19.50 0.64 0.83 0.82 0 0 0
December 16, 2022 0.07 0.12 0.12 0 0 0 20.00 1.02 1.22 1.21 0 0 0
December 16, 2022 0.01 0.06 0.06 0 0 0 20.50 1.48 1.67 1.66 0 0 0
December 16, 2022 0 0.04 0.06 0 0 0 21.00 1.96 2.16 2.15 0 0 0
December 16, 2022 0 0.04 0.05 0 0 0 21.50 2.46 2.66 2.65 0 0 0
January 20, 2023 7.40 7.60 7.55 0 0 0 11.50 0 0.04 0.07 0 0 0
January 20, 2023 6.85 7.10 7.05 0 0 0 12.00 0 0.04 0.05 0 0 0
January 20, 2023 6.35 6.60 6.55 0 0 0 12.50 0 0.04 0.06 0 0 0
January 20, 2023 5.90 6.10 6.05 0 0 0 13.00 0 0.05 0.06 0 0 0
January 20, 2023 5.40 5.55 5.55 0 0 0 13.50 0 0.05 0.07 0 0 0
January 20, 2023 4.85 5.10 5.10 0 0 0 14.00 0.02 0.07 0.08 0 0 0
January 20, 2023 4.40 4.65 4.60 0 0 0 14.50 0.02 0.09 0.09 0 0 0
January 20, 2023 3.90 4.15 4.10 0 0 0 15.00 0.04 0.11 0.11 0 0 0
January 20, 2023 3.40 3.65 3.60 0 0 0 15.50 0.07 0.11 0.11 0 0 0
January 20, 2023 3.00 3.20 3.15 0 10 0 16.00 0.10 0.15 0.15 0 3 0
January 20, 2023 2.51 2.69 2.70 0 0 0 16.50 0.15 0.20 0.20 0 2 0
January 20, 2023 2.07 2.23 2.24 0 0 0 17.00 0.22 0.27 0.28 0 100 0
January 20, 2023 1.66 1.82 1.82 0 0 0 17.50 0.31 0.37 0.38 0 0 0
January 20, 2023 1.29 1.45 1.44 0 40 0 18.00 0.43 0.50 0.51 0 0 0
January 20, 2023 1.02 1.09 1.11 0 5 0 18.50 0.60 0.68 0.69 0 6 0
January 20, 2023 0.74 0.81 0.83 0 5 0 19.00 0.82 0.90 0.90 0 4 0
January 20, 2023 0.51 0.59 0.60 0 2,625 0 19.50 1.09 1.18 1.19 0 0 0
January 20, 2023 0.34 0.40 0.42 0 2,975 0 20.00 1.37 1.51 1.51 0 0 0
January 20, 2023 0.21 0.27 0.28 0 0 0 20.50 1.75 1.89 1.89 0 0 0
January 20, 2023 0.13 0.18 0.19 0 3,000 0 21.00 2.17 2.34 2.32 0 0 0
January 20, 2023 0.08 0.11 0.12 0 0 0 21.50 2.60 2.73 2.76 0 0 0
February 17, 2023 4.90 5.10 5.10 0 0 0 14.00 0.03 0.14 0.13 0 0 0
February 17, 2023 4.45 4.70 4.65 0 0 0 14.50 0.09 0.13 0.13 0 0 0
February 17, 2023 4.00 4.20 4.20 0 0 0 15.00 0.12 0.17 0.17 0 0 0
February 17, 2023 3.50 3.75 3.75 0 0 0 15.50 0.16 0.22 0.22 0 0 0
February 17, 2023 3.10 3.30 3.30 0 0 0 16.00 0.22 0.27 0.27 0 0 0
February 17, 2023 2.66 2.84 2.85 0 0 0 16.50 0.29 0.34 0.34 0 0 0
February 17, 2023 2.26 2.44 2.44 0 10 0 17.00 0.38 0.44 0.44 0 0 0
February 17, 2023 1.90 2.06 2.08 0 0 0 17.50 0.49 0.58 0.58 0 0 0
February 17, 2023 1.55 1.71 1.71 0 0 0 18.00 0.65 0.72 0.72 0 400 0
February 17, 2023 1.30 1.39 1.39 0 16 0 18.50 0.82 0.91 0.92 0 6 0
February 17, 2023 1.03 1.12 1.12 0 300 0 19.00 1.05 1.14 1.15 0 85 0
February 17, 2023 0.79 0.88 0.88 0 300 0 19.50 1.32 1.41 1.40 0 0 0
February 17, 2023 0.60 0.68 0.68 0 0 0 20.00 1.62 1.71 1.70 0 0 0
February 17, 2023 0.44 0.50 0.52 0 0 0 20.50 1.90 2.05 2.05 0 0 0
February 17, 2023 0.31 0.38 0.37 0 0 0 21.00 2.27 2.45 2.45 0 0 0
February 17, 2023 0.21 0.28 0.29 0 0 0 21.50 2.67 2.89 2.88 0 0 0
March 17, 2023 9.85 10.05 10.15 0 0 0 9.00 0 0.05 0.07 0 0 0
March 17, 2023 9.35 9.60 9.65 0 0 0 9.50 0 0.05 0.07 0 0 0
March 17, 2023 8.85 9.15 9.15 0 0 0 10.00 0 0.05 0.07 0 0 0
March 17, 2023 7.85 8.10 8.15 0 2 0 11.00 0.01 0.07 0.07 0 0 0
March 17, 2023 6.90 7.15 7.15 0 0 0 12.00 0.02 0.10 0.11 0 0 0
March 17, 2023 5.95 6.20 6.20 0 3 0 13.00 0.05 0.14 0.14 0 0 0
March 17, 2023 5.00 5.30 5.25 0 10 0 14.00 0.11 0.17 0.17 0 0 0
March 17, 2023 4.55 4.85 4.80 0 0 0 14.50 0.16 0.22 0.22 0 0 0
March 17, 2023 4.10 4.35 4.35 0 10 0 15.00 0.20 0.27 0.27 0 25 0
March 17, 2023 3.65 3.95 3.90 0 0 0 15.50 0.25 0.32 0.32 0 0 0
March 17, 2023 3.20 3.50 3.50 0 0 0 16.00 0.32 0.40 0.40 0 0 0
March 17, 2023 2.86 3.10 3.05 0 0 0 16.50 0.41 0.49 0.50 0 16 0
March 17, 2023 2.44 2.66 2.66 0 0 0 17.00 0.52 0.60 0.61 0 0 0
March 17, 2023 2.08 2.28 2.29 0 0 0 17.50 0.64 0.75 0.75 0 10 0
March 17, 2023 1.84 1.95 1.96 0 10 0 18.00 0.82 0.91 0.91 0 10 0
March 17, 2023 1.56 1.64 1.63 0 0 0 18.50 1.01 1.11 1.10 0 0 0
March 17, 2023 1.28 1.36 1.36 0 0 0 19.00 1.22 1.33 1.33 0 0 0
March 17, 2023 1.04 1.14 1.14 0 522 0 19.50 1.50 1.61 1.59 0 0 0
March 17, 2023 0.81 0.92 0.92 0 10 0 20.00 1.78 1.91 1.89 0 0 0
March 17, 2023 0.63 0.74 0.75 0 0 0 20.50 2.09 2.23 2.23 0 0 0
March 17, 2023 0.50 0.59 0.60 0 0 0 21.00 2.42 2.58 2.58 0 0 0
March 17, 2023 0.37 0.47 0.47 0 0 0 21.50 2.78 3.00 3.00 0 0 0
April 21, 2023 3.75 4.00 4.00 0 0 0 15.50 0.33 0.42 0.42 0 0 0
April 21, 2023 3.35 3.55 3.55 0 0 0 16.00 0.41 0.51 0.51 0 0 0
April 21, 2023 3.00 3.20 3.20 0 0 0 16.50 0.51 0.62 0.62 0 0 0
April 21, 2023 2.60 2.78 2.81 0 0 0 17.00 0.64 0.75 0.75 0 0 0
April 21, 2023 2.23 2.43 2.45 0 0 0 17.50 0.78 0.89 0.90 0 0 0
April 21, 2023 1.96 2.11 2.12 0 0 0 18.00 0.95 1.08 1.09 0 0 0
April 21, 2023 1.67 1.78 1.78 0 0 0 18.50 1.15 1.28 1.28 0 0 0
April 21, 2023 1.40 1.51 1.51 0 0 0 19.00 1.38 1.51 1.52 0 0 0
April 21, 2023 1.15 1.27 1.28 0 0 0 19.50 1.64 1.77 1.77 0 0 0
April 21, 2023 0.96 1.07 1.07 0 10 0 20.00 1.93 2.06 2.06 0 0 0
April 21, 2023 0.77 0.89 0.89 0 0 0 20.50 2.25 2.36 2.38 0 0 0
April 21, 2023 0.62 0.73 0.74 0 0 0 21.00 2.51 2.72 2.74 0 0 0
April 21, 2023 0.49 0.58 0.61 0 0 0 21.50 2.87 3.10 3.10 0 0 0
May 19, 2023 3.40 3.80 3.70 0 0 0 16.00 0.50 0.60 0.62 0 0 0
May 19, 2023 3.00 3.40 3.30 0 0 0 16.50 0.61 0.71 0.74 0 0 0
May 19, 2023 2.65 3.05 2.93 0 0 0 17.00 0.74 0.86 0.87 0 0 0
May 19, 2023 2.35 2.68 2.59 0 0 0 17.50 0.90 1.01 1.02 0 0 0
May 19, 2023 2.01 2.35 2.27 0 0 0 18.00 1.08 1.21 1.20 0 0 0
May 19, 2023 1.81 1.95 1.95 0 0 0 18.50 1.27 1.41 1.40 0 0 0
May 19, 2023 1.55 1.69 1.69 0 0 0 19.00 1.52 1.64 1.63 0 0 0
May 19, 2023 1.32 1.46 1.46 0 0 0 19.50 1.76 1.92 1.89 0 0 0
May 19, 2023 1.11 1.25 1.25 0 0 0 20.00 2.05 2.17 2.20 0 0 0
May 19, 2023 0.92 1.06 1.06 0 0 0 20.50 2.37 2.51 2.51 0 0 0
May 19, 2023 0.76 0.88 0.90 0 0 0 21.00 2.60 2.85 2.85 0 0 0
May 19, 2023 0.62 0.74 0.75 0 0 0 21.50 2.93 3.25 3.25 0 0 0
June 16, 2023 8.85 9.15 9.25 0 0 0 10.00 0.02 0.11 0.11 0 0 0
June 16, 2023 7.90 8.20 8.25 0 0 0 11.00 0.02 0.15 0.15 0 0 0
June 16, 2023 6.95 7.30 7.25 0 0 0 12.00 0.07 0.20 0.20 0 0 0
June 16, 2023 6.05 6.35 6.45 0 0 0 13.00 0.16 0.26 0.26 0 0 0
June 16, 2023 5.15 5.45 5.55 0 0 0 14.00 0.24 0.35 0.35 0 0 0
June 16, 2023 4.30 4.65 4.70 0 0 0 15.00 0.38 0.48 0.49 0 0 0
June 16, 2023 3.50 3.80 3.80 0 20 0 16.00 0.56 0.70 0.69 0 0 0
June 16, 2023 2.89 3.10 3.10 0 0 0 17.00 0.82 0.94 0.95 0 0 0
June 16, 2023 2.16 2.40 2.41 0 1 0 18.00 1.16 1.29 1.29 0 0 0
June 16, 2023 1.69 1.85 1.85 0 0 0 19.00 1.59 1.72 1.73 0 0 0
June 16, 2023 1.20 1.38 1.39 0 35 0 20.00 2.13 2.28 2.28 0 0 0
June 16, 2023 0.85 1.02 1.03 0 0 0 21.00 2.67 2.91 2.91 0 0 0
June 16, 2023 0.61 0.73 0.74 0 0 0 22.00 3.40 3.65 3.65 0 0 0
September 15, 2023 6.85 7.35 7.40 0 0 0 12.00 0.16 0.27 0.27 0 0 0
September 15, 2023 5.15 5.60 5.65 0 0 0 14.00 0.37 0.49 0.49 0 0 0
September 15, 2023 4.60 4.80 4.85 0 20 0 15.00 0.54 0.67 0.68 0 0 0
September 15, 2023 3.85 4.05 4.05 0 0 0 16.00 0.76 0.89 0.89 0 0 0
September 15, 2023 3.15 3.35 3.40 0 0 0 17.00 1.05 1.17 1.18 0 0 0
September 15, 2023 2.55 2.82 2.74 0 0 0 18.00 1.40 1.54 1.54 0 0 0
September 15, 2023 2.00 2.19 2.19 0 2 0 19.00 1.85 1.98 1.99 0 0 0
September 15, 2023 1.53 1.72 1.74 0 0 0 20.00 2.39 2.52 2.53 0 0 0
September 15, 2023 1.15 1.35 1.36 0 0 0 21.00 2.99 3.20 3.15 0 0 0
September 15, 2023 0.85 1.04 1.06 0 0 0 22.00 3.55 3.85 3.85 0 0 0