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: 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