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: March 29, 2023 at 7:20 p.m.   (Real-time)

  • Last price: 17.470
  • Net change: -0.190
  • Bid price: 17.360
  • Ask price: 17.490
  • 30-day historical volatility: 19.10%
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: 12,588
Volume: 45
Open interest: 2,227
Volume: 0
March 31, 2023 (Weekly) 1.82 2.02 2.02 0 0 0 15.50 0 0.04 0.04 0 0 0
March 31, 2023 (Weekly) 1.32 1.52 1.52 0 0 0 16.00 0 0.04 0.04 0 0 0
March 31, 2023 (Weekly) 0.82 1.02 1.02 0 0 0 16.50 0 0.05 0.05 0 0 0
March 31, 2023 (Weekly) 0.32 0.55 0.55 0 0 0 17.00 0.03 0.12 0.12 0 0 0
March 31, 2023 (Weekly) 0.06 0.17 0.17 0 0 0 17.50 0.21 0.32 0.32 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 0 0 18.00 0.58 0.80 0.80 0 14 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 0 0 18.50 1.06 1.28 1.28 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 0 0 19.00 1.56 1.78 1.78 0 0 0
March 31, 2023 (Weekly) 0 0.03 0.03 0 0 0 19.50 2.06 2.28 2.28 0 0 0
March 31, 2023 (Weekly) 0 0.03 0.03 0 0 0 20.00 2.56 2.78 2.78 0 0 0
March 31, 2023 (Weekly) 0 0.03 0.03 0 1 0 20.50 3.05 3.30 3.30 0 0 0
March 31, 2023 (Weekly) 0 0.03 0.03 0 0 0 21.00 3.55 3.80 3.80 0 0 0
March 31, 2023 (Weekly) 0 0.03 0.03 0 0 0 21.50 4.05 4.30 4.30 0 0 0
April 6, 2023 (Weekly) 1.82 2.02 2.02 0 0 0 15.50 0 0.05 0.05 0 0 0
April 6, 2023 (Weekly) 1.32 1.52 1.52 0 0 0 16.00 0.01 0.07 0.07 0 0 0
April 6, 2023 (Weekly) 0.83 1.04 1.04 0 0 0 16.50 0.06 0.12 0.12 0 0 0
April 6, 2023 (Weekly) 0.49 0.60 0.60 0 0 0 17.00 0.15 0.23 0.23 0 0 0
April 6, 2023 (Weekly) 0.22 0.29 0.29 0 0 0 17.50 0.36 0.44 0.44 0 0 0
April 6, 2023 (Weekly) 0.06 0.13 0.13 0 21 0 18.00 0.69 0.80 0.80 0 10 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 0 0 18.50 1.08 1.30 1.30 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 0 0 19.00 1.56 1.78 1.78 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 19.50 2.06 2.28 2.28 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 20.00 2.56 2.78 2.78 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 0 0 20.50 3.05 3.30 3.30 0 0 0
April 6, 2023 (Weekly) 0 0.03 0.03 0 0 0 21.00 3.55 3.80 3.80 0 50 0
April 6, 2023 (Weekly) 0 0.03 0.03 0 0 0 21.50 4.05 4.30 4.30 0 0 0
April 14, 2023 (Weekly) 1.82 2.02 2.02 0 0 0 15.50 0.01 0.07 0.07 0 0 0
April 14, 2023 (Weekly) 1.39 1.53 1.53 0 0 0 16.00 0.05 0.12 0.12 0 0 0
April 14, 2023 (Weekly) 0.96 1.09 1.09 0 0 0 16.50 0.12 0.20 0.20 0 0 0
April 14, 2023 (Weekly) 0.61 0.69 0.69 0 0 0 17.00 0.25 0.32 0.32 0 0 0
April 14, 2023 (Weekly) 0.32 0.42 0.42 0 0 0 17.50 0.44 0.54 0.54 0 0 0
April 14, 2023 (Weekly) 0.14 0.21 0.21 0 0 0 18.00 0.75 0.87 0.87 0 0 0
April 14, 2023 (Weekly) 0.04 0.10 0.10 0 0 0 18.50 1.14 1.27 1.27 0 0 0
April 14, 2023 (Weekly) 0.01 0.05 0.05 0 0 0 19.00 1.56 1.79 1.79 0 0 0
April 14, 2023 (Weekly) 0 0.04 0.04 0 0 0 19.50 2.06 2.28 2.28 0 0 0
April 14, 2023 (Weekly) 0 0.04 0.04 0 0 0 20.00 2.56 2.76 2.76 0 0 0
April 21, 2023 1.86 2.05 2.05 0 0 0 15.50 0.05 0.11 0.11 0 0 0
April 21, 2023 1.44 1.58 1.58 0 0 0 16.00 0.10 0.16 0.16 0 1,800 0
April 21, 2023 1.03 1.17 1.17 0 0 0 16.50 0.19 0.25 0.25 0 0 0
April 21, 2023 0.69 0.79 0.79 0 0 0 17.00 0.32 0.39 0.39 0 50 0
April 21, 2023 0.41 0.48 0.48 0 0 0 17.50 0.53 0.61 0.61 0 16 0
April 21, 2023 0.20 0.28 0.28 -0.13 0 20 18.00 0.81 0.93 0.93 0 13 0
April 21, 2023 0.08 0.16 0.16 0 10 0 18.50 1.20 1.30 1.30 0 16 0
April 21, 2023 0.02 0.09 0.09 -0.02 23 20 19.00 1.60 1.80 1.80 0 16 0
April 21, 2023 0.01 0.07 0.07 0 10 0 19.50 2.06 2.28 2.28 0 0 0
April 21, 2023 0 0.04 0.04 0 24 0 20.00 2.56 2.76 2.76 0 6 0
April 21, 2023 0 0.04 0.04 0 20 0 20.50 3.05 3.30 3.30 0 0 0
April 21, 2023 0 0.04 0.04 0 0 0 21.00 3.55 3.80 3.80 0 16 0
April 21, 2023 0 0.04 0.04 0 0 0 21.50 4.05 4.30 4.30 0 0 0
May 19, 2023 2.10 2.20 2.20 0 0 0 15.50 0.20 0.26 0.26 0 0 0
May 19, 2023 1.69 1.81 1.81 0 0 0 16.00 0.29 0.36 0.36 0 0 0
May 19, 2023 1.35 1.42 1.42 0 0 0 16.50 0.42 0.49 0.49 0 0 0
May 19, 2023 1.02 1.11 1.11 0 0 0 17.00 0.58 0.67 0.67 0 80 0
May 19, 2023 0.73 0.83 0.83 -0.12 0 5 17.50 0.80 0.89 0.89 0 0 0
May 19, 2023 0.50 0.60 0.60 0 0 0 18.00 1.05 1.17 1.17 0 0 0
May 19, 2023 0.33 0.42 0.42 0 5 0 18.50 1.40 1.50 1.50 0 3 0
May 19, 2023 0.20 0.28 0.28 0 0 0 19.00 1.76 1.88 1.88 0 0 0
May 19, 2023 0.13 0.18 0.18 0 6,000 0 19.50 2.18 2.30 2.30 0 0 0
May 19, 2023 0.07 0.13 0.13 0 13 0 20.00 2.59 2.81 2.81 0 0 0
May 19, 2023 0.03 0.08 0.08 0 6,000 0 20.50 3.10 3.30 3.30 0 0 0
May 19, 2023 0.01 0.07 0.07 0 245 0 21.00 3.55 3.80 3.80 0 0 0
May 19, 2023 0.01 0.05 0.05 0 0 0 21.50 4.05 4.30 4.30 0 0 0
June 16, 2023 7.35 7.55 7.55 0 0 0 10.00 0 0.04 0.04 0 0 0
June 16, 2023 6.30 6.55 6.55 0 0 0 11.00 0.01 0.05 0.05 0 0 0
June 16, 2023 5.35 5.60 5.60 0 0 0 12.00 0.01 0.07 0.07 0 0 0
June 16, 2023 4.40 4.65 4.65 0 0 0 13.00 0.03 0.11 0.11 0 0 0
June 16, 2023 3.45 3.70 3.70 0 0 0 14.00 0.10 0.17 0.17 0 0 0
June 16, 2023 2.63 2.78 2.78 0 0 0 15.00 0.21 0.25 0.25 0 10 0
June 16, 2023 2.22 2.37 2.37 0 0 0 15.50 0.29 0.37 0.37 0 0 0
June 16, 2023 1.83 1.98 1.98 0 30 0 16.00 0.39 0.48 0.48 0 5 0
June 16, 2023 1.51 1.62 1.62 0 0 0 16.50 0.51 0.64 0.64 0 0 0
June 16, 2023 1.18 1.30 1.30 0 0 0 17.00 0.70 0.82 0.82 0 0 0
June 16, 2023 0.90 1.02 1.02 0 0 0 17.50 0.92 1.05 1.05 0 6 0
June 16, 2023 0.67 0.78 0.78 0 1 0 18.00 1.19 1.31 1.31 0 0 0
June 16, 2023 0.48 0.59 0.59 0 0 0 18.50 1.50 1.62 1.62 0 0 0
June 16, 2023 0.33 0.43 0.43 0 0 0 19.00 1.84 1.98 1.98 0 6 0
June 16, 2023 0.23 0.31 0.31 0 0 0 19.50 2.26 2.37 2.37 0 0 0
June 16, 2023 0.15 0.22 0.22 0 35 0 20.00 2.66 2.82 2.82 0 0 0
June 16, 2023 0.09 0.16 0.16 0 20 0 20.50 3.10 3.35 3.35 0 0 0
June 16, 2023 0.05 0.12 0.12 0 0 0 21.00 3.55 3.80 3.80 0 0 0
June 16, 2023 0.02 0.10 0.10 0 0 0 21.50 4.05 4.30 4.30 0 0 0
June 16, 2023 0.01 0.08 0.08 0 9 0 22.00 4.55 4.80 4.80 0 0 0
July 21, 2023 2.30 2.49 2.49 0 0 0 15.50 0.38 0.50 0.50 0 0 0
July 21, 2023 1.94 2.09 2.09 0 0 0 16.00 0.49 0.64 0.64 0 0 0
July 21, 2023 1.62 1.75 1.75 0 0 0 16.50 0.65 0.80 0.80 0 0 0
July 21, 2023 1.31 1.45 1.45 0 0 0 17.00 0.85 1.00 1.00 0 0 0
July 21, 2023 1.04 1.18 1.18 0 0 0 17.50 1.08 1.23 1.23 0 10 0
July 21, 2023 0.81 0.94 0.94 0 0 0 18.00 1.34 1.48 1.48 0 0 0
July 21, 2023 0.61 0.75 0.75 0 0 0 18.50 1.64 1.80 1.80 0 0 0
July 21, 2023 0.45 0.58 0.58 0 5 0 19.00 1.97 2.13 2.13 0 10 0
July 21, 2023 0.32 0.45 0.45 0 0 0 19.50 2.34 2.51 2.51 0 0 0
July 21, 2023 0.21 0.34 0.34 0 20 0 20.00 2.75 2.90 2.90 0 0 0
July 21, 2023 0.13 0.25 0.25 0 0 0 20.50 3.15 3.35 3.35 0 0 0
July 21, 2023 0.11 0.19 0.19 0 0 0 21.00 3.60 3.85 3.85 0 0 0
July 21, 2023 0.07 0.15 0.15 0 0 0 21.50 4.05 4.35 4.35 0 0 0
August 18, 2023 2.43 2.62 2.62 0 0 0 15.50 0.45 0.62 0.62 0 0 0
August 18, 2023 2.06 2.24 2.24 0 0 0 16.00 0.58 0.76 0.76 0 0 0
August 18, 2023 1.76 1.91 1.91 0 0 0 16.50 0.75 0.93 0.93 0 0 0
August 18, 2023 1.47 1.61 1.61 0 0 0 17.00 0.96 1.12 1.12 0 0 0
August 18, 2023 1.20 1.34 1.34 0 0 0 17.50 1.18 1.36 1.36 0 0 0
August 18, 2023 0.97 1.11 1.11 0 0 0 18.00 1.46 1.62 1.62 0 0 0
August 18, 2023 0.76 0.90 0.90 0 0 0 18.50 1.75 1.92 1.92 0 0 0
August 18, 2023 0.59 0.73 0.73 0 12 0 19.00 2.08 2.25 2.25 0 0 0
August 18, 2023 0.45 0.59 0.59 0 0 0 19.50 2.44 2.60 2.60 0 0 0
August 18, 2023 0.33 0.47 0.47 0 0 0 20.00 2.82 3.00 3.00 0 0 0
August 18, 2023 0.24 0.37 0.37 0 0 0 20.50 3.20 3.40 3.40 0 0 0
August 18, 2023 0.17 0.29 0.29 0 0 0 21.00 3.65 3.85 3.85 0 0 0
August 18, 2023 0.11 0.24 0.24 0 0 0 21.50 4.10 4.35 4.35 0 0 0
September 15, 2023 5.40 5.70 5.70 0 0 0 12.00 0.06 0.18 0.18 0 0 0
September 15, 2023 3.70 3.95 3.95 0 0 0 14.00 0.24 0.38 0.38 0 0 0
September 15, 2023 2.91 3.10 3.10 0 20 0 15.00 0.40 0.56 0.56 0 0 0
September 15, 2023 2.53 2.74 2.74 0 0 0 15.50 0.51 0.69 0.69 0 0 0
September 15, 2023 2.18 2.38 2.38 0 0 0 16.00 0.67 0.84 0.84 0 0 0
September 15, 2023 1.88 2.05 2.05 0 0 0 16.50 0.84 1.01 1.01 0 0 0
September 15, 2023 1.60 1.76 1.76 0 43 0 17.00 1.04 1.22 1.22 0 30 0
September 15, 2023 1.32 1.49 1.49 0 0 0 17.50 1.27 1.45 1.45 0 0 0
September 15, 2023 1.08 1.24 1.24 0 0 0 18.00 1.53 1.71 1.71 0 0 0
September 15, 2023 0.88 1.03 1.03 0 0 0 18.50 1.82 2.01 2.01 0 0 0
September 15, 2023 0.70 0.85 0.85 0 2 0 19.00 2.15 2.33 2.33 0 0 0
September 15, 2023 0.55 0.70 0.70 0 0 0 19.50 2.48 2.68 2.68 0 0 0
September 15, 2023 0.43 0.57 0.57 0 5 0 20.00 2.84 3.10 3.10 0 0 0
September 15, 2023 0.32 0.47 0.47 0 0 0 20.50 3.25 3.45 3.45 0 0 0
September 15, 2023 0.23 0.38 0.38 0 0 0 21.00 3.65 3.90 3.90 0 0 0
September 15, 2023 0.12 0.24 0.24 0 0 0 22.00 4.55 4.85 4.85 0 0 0
September 15, 2023 0.02 0.12 0.12 0 0 0 24.00 6.55 6.85 6.85 0 0 0
December 15, 2023 3.85 4.20 4.20 0 0 0 14.00 0.41 0.56 0.56 0 0 0
December 15, 2023 2.47 2.73 2.73 0 0 0 16.00 0.90 1.10 1.10 0 0 0
December 15, 2023 1.88 2.14 2.14 0 0 0 17.00 1.29 1.50 1.50 0 10 0
December 15, 2023 1.45 1.64 1.64 0 3 0 18.00 1.77 2.00 2.00 0 0 0
December 15, 2023 0.99 1.24 1.24 0 0 0 19.00 2.37 2.59 2.59 0 50 0
December 15, 2023 0.69 0.93 0.93 0 5 0 20.00 3.00 3.35 3.35 0 0 0
December 15, 2023 0.45 0.64 0.64 0 3 0 21.00 3.80 4.10 4.10 0 0 0
December 15, 2023 0.28 0.46 0.46 0 3 0 22.00 4.65 4.95 4.95 0 0 0
December 15, 2023 0.10 0.24 0.24 0 0 0 24.00 6.50 6.85 6.85 0 0 0
March 15, 2024 4.00 4.40 4.40 0 0 0 14.00 0.51 0.77 0.77 0 0 0
March 15, 2024 2.69 3.05 3.05 0 0 0 16.00 1.09 1.36 1.36 0 0 0
March 15, 2024 2.13 2.43 2.43 0 0 0 17.00 1.47 1.77 1.77 0 0 0
March 15, 2024 1.64 1.94 1.94 0 0 0 18.00 1.97 2.26 2.26 0 0 0
March 15, 2024 1.24 1.54 1.54 0 0 0 19.00 2.53 2.86 2.86 0 0 0
March 15, 2024 0.91 1.21 1.21 0 0 0 20.00 3.20 3.55 3.55 0 0 0
March 15, 2024 0.65 0.94 0.94 0 0 0 21.00 3.90 4.30 4.30 0 0 0
March 15, 2024 0.46 0.74 0.74 0 0 0 22.00 4.70 5.10 5.10 0 0 0