EFN – Element Fleet Management Corp.
Last update: July 8, 2025 at 5:17 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 34.000
- Ask price: 35.000
- 30-day historical volatility: 13.54%
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: 5,677
Volume: 0
|
Open interest: 681
Volume: 0
|
||||||||||||
July 18, 2025 | 0 | 0 | 10.80 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 10.30 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 9.80 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 8.80 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 7.80 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.05 | 0 | 50 | 0 |
July 18, 2025 | 0 | 0 | 6.80 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.05 | 0 | 17 | 0 |
July 18, 2025 | 0 | 0 | 5.80 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 4.80 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.05 | 0 | 30 | 0 |
July 18, 2025 | 0 | 0 | 3.80 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 2.78 | 0 | 40 | 0 | 32.00 | 0 | 0 | 0.07 | 0 | 28 | 0 |
July 18, 2025 | 0 | 0 | 1.83 | 0 | 5,006 | 0 | 33.00 | 0 | 0 | 0.09 | 0 | 12 | 0 |
July 18, 2025 | 0 | 0 | 0.93 | 0 | 65 | 0 | 34.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.32 | 0 | 72 | 0 | 35.00 | 0 | 0 | 0.62 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.08 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.47 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.05 | 0 | 0 | 0 | 37.00 | 0 | 0 | 2.44 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.05 | 0 | 0 | 0 | 38.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.05 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 10.80 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 10.30 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 9.80 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 8.80 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.05 | 0 | 30 | 0 |
August 15, 2025 | 0 | 0 | 7.85 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 6.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 5.85 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.09 | 0 | 66 | 0 |
August 15, 2025 | 0 | 0 | 4.90 | 0 | 10 | 0 | 30.00 | 0 | 0 | 0.11 | 0 | 36 | 0 |
August 15, 2025 | 0 | 0 | 3.95 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.17 | 0 | 17 | 0 |
August 15, 2025 | 0 | 0 | 3.05 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 2.21 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.43 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 1.47 | 0 | 103 | 0 | 34.00 | 0 | 0 | 0.71 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.89 | 0 | 13 | 0 | 35.00 | 0 | 0 | 1.14 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 10 | 0 | 36.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.25 | 0 | 0 | 0 | 37.00 | 0 | 0 | 2.54 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.12 | 0 | 0 | 0 | 38.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.08 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 12.85 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.05 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 10.90 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 10.40 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 9.90 | 0 | 12 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 8.90 | 0 | 36 | 0 | 26.00 | 0 | 0 | 0.08 | 0 | 75 | 0 |
September 19, 2025 | 0 | 0 | 7.95 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.08 | 0 | 12 | 0 |
September 19, 2025 | 0 | 0 | 6.95 | 0 | 15 | 0 | 28.00 | 0 | 0 | 0.12 | 0 | 52 | 0 |
September 19, 2025 | 0 | 0 | 6.05 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 5.10 | 0 | 40 | 0 | 30.00 | 0 | 0 | 0.20 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 4.15 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 3.30 | 0 | 20 | 0 | 32.00 | 0 | 0 | 0.42 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.49 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.65 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 1.80 | 0 | 0 | 0 | 34.00 | 0 | 0 | 0.96 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.23 | 0 | 5 | 0 | 35.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.79 | 0 | 0 | 0 | 36.00 | 0 | 0 | 1.97 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 37.00 | 0 | 0 | 2.68 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.27 | 0 | 0 | 0 | 38.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.11 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 9.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 8.00 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 7.05 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 6.10 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.21 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 5.20 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 4.30 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.40 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 3.40 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.58 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 2.65 | 0 | 5 | 0 | 33.00 | 0 | 0 | 0.82 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.98 | 0 | 0 | 0 | 34.00 | 0 | 0 | 1.16 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.41 | 0 | 0 | 0 | 35.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.96 | 0 | 0 | 0 | 36.00 | 0 | 0 | 2.17 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.63 | 0 | 0 | 0 | 37.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.40 | 0 | 0 | 0 | 38.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.16 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 9.05 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 7.15 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.26 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 6.25 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.34 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 5.30 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.43 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.50 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.70 | 0 | 0 | 0 | 32.00 | 0 | 0 | 0.82 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.96 | 0 | 63 | 0 | 33.00 | 0 | 0 | 1.09 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.31 | 0 | 0 | 0 | 34.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.77 | 0 | 3 | 0 | 35.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.31 | 0 | 0 | 0 | 36.00 | 0 | 0 | 2.44 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 0.95 | 0 | 0 | 0 | 37.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.67 | 0 | 0 | 0 | 38.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.30 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 13.05 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.07 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 12.00 | 0 | 0 | 0 | 23.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 11.05 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.11 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 10.10 | 0 | 12 | 0 | 25.00 | 0 | 0 | 0.12 | 0 | 113 | 0 |
December 19, 2025 | 0 | 0 | 9.15 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.18 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.30 | 0 | 12 | 0 | 28.00 | 0 | 0 | 0.31 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 6.35 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.50 | 0 | 5 | 0 | 30.00 | 0 | 0 | 0.50 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 4.65 | 0 | 0 | 0 | 31.00 | 0 | 0 | 0.68 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.85 | 0 | 51 | 0 | 32.00 | 0 | 0 | 0.92 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 3.15 | 0 | 12 | 0 | 33.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.48 | 0 | 20 | 0 | 34.00 | 0 | 0 | 1.56 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.93 | 0 | 11 | 0 | 35.00 | 0 | 0 | 2.01 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.48 | 0 | 4 | 0 | 36.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.10 | 0 | 0 | 0 | 37.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.80 | 0 | 5 | 0 | 38.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.40 | 0 | 0 | 0 | 40.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 13.10 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 12.15 | 0 | 0 | 0 | 23.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 11.20 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.19 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 10.35 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.25 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 9.35 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.31 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 7.55 | 0 | 12 | 0 | 28.00 | 0 | 1.05 | 0.50 | 0 | 25 | 0 |
March 20, 2026 | 0 | 0 | 5.85 | 0 | 0 | 0 | 30.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 4.30 | 0 | 0 | 0 | 32.00 | 0 | 0 | 1.28 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.05 | 0 | 1 | 0 | 34.00 | 0 | 0 | 1.98 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.46 | 0 | 0 | 0 | 35.00 | 0 | 0 | 2.43 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.01 | 0 | 4 | 0 | 36.00 | 0 | 0 | 2.97 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 1.27 | 0 | 0 | 0 | 38.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.77 | 0 | 10 | 0 | 40.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 10.45 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 7.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 6.25 | 0 | 0 | 0 | 30.00 | 0 | 0 | 1.08 | 0 | 5 | 0 |
June 19, 2026 | 0 | 0 | 4.75 | 0 | 0 | 0 | 32.00 | 0 | 0 | 1.64 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 3.55 | 0 | 0 | 0 | 34.00 | 0 | 0 | 2.38 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 2.52 | 0 | 0 | 0 | 36.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 1.74 | 0 | 0 | 0 | 38.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 1.16 | 0 | 0 | 0 | 40.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |