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: May 26, 2024 at 2:50 p.m.   (Real-time)

  • Last price: 24.260
  • Net change: -0.050
  • Bid price: 24.140
  • Ask price: 24.390
  • 30-day historical volatility: 26.56%
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: 5,430
Volume: 2
Open interest: 2,169
Volume: 0
May 31, 2024 (Weekly) 4.15 4.35 4.35 0 0 0 20.00 0 0.04 0.04 0 0 0
May 31, 2024 (Weekly) 3.65 3.85 3.85 0 0 0 20.50 0 0.04 0.04 0 0 0
May 31, 2024 (Weekly) 3.15 3.35 3.35 0 0 0 21.00 0 0.04 0.04 0 0 0
May 31, 2024 (Weekly) 2.62 2.86 2.86 0 0 0 21.50 0 0.04 0.04 0 0 0
May 31, 2024 (Weekly) 2.12 2.38 2.48 0 0 0 22.00 0 0.05 0.05 0 0 0
May 31, 2024 (Weekly) 1.60 1.87 1.87 0 0 0 22.50 0 0.07 0.07 0 0 0
May 31, 2024 (Weekly) 1.09 1.38 1.38 0 2 0 23.00 0 0.08 0.08 0 0 0
May 31, 2024 (Weekly) 0.63 0.94 0.94 0 0 0 23.50 0 0.12 0.12 0 0 0
May 31, 2024 (Weekly) 0.22 0.59 0.59 0 0 0 24.00 0 0.25 0.25 0 0 0
May 31, 2024 (Weekly) 0.02 0.22 0.22 0 0 0 24.50 0.26 0.48 0.48 0 0 0
May 31, 2024 (Weekly) 0 0.08 0.08 0 0 0 25.00 0.61 0.95 0.95 0 0 0
May 31, 2024 (Weekly) 0 0.08 0.08 0 0 0 25.50 1.11 1.36 1.36 0 0 0
May 31, 2024 (Weekly) 0 0.04 0.04 0 0 0 26.00 1.61 1.90 1.90 0 0 0
May 31, 2024 (Weekly) 0 0.04 0.04 0 0 0 26.50 2.05 2.40 2.40 0 0 0
June 7, 2024 (Weekly) 3.65 3.90 3.90 0 0 0 20.50 0 0.04 0.04 0 0 0
June 7, 2024 (Weekly) 3.15 3.40 3.40 0 0 0 21.00 0 0.04 0.04 0 0 0
June 7, 2024 (Weekly) 2.68 2.91 2.88 0 0 0 21.50 0 0.04 0.04 0 0 0
June 7, 2024 (Weekly) 2.11 2.40 2.40 0 0 0 22.00 0 0.08 0.08 0 0 0
June 7, 2024 (Weekly) 1.62 1.91 1.91 0 0 0 22.50 0 0.09 0.09 0 0 0
June 7, 2024 (Weekly) 1.12 1.44 1.44 0 0 0 23.00 0 0.11 0.11 0 0 0
June 7, 2024 (Weekly) 0.65 1.03 1.03 0 0 0 23.50 0 0.25 0.25 0 0 0
June 7, 2024 (Weekly) 0.35 0.58 0.58 0 0 0 24.00 0.11 0.49 0.49 0 0 0
June 7, 2024 (Weekly) 0.10 0.35 0.35 0 0 0 24.50 0.36 0.56 0.56 0 0 0
June 7, 2024 (Weekly) 0 0.23 0.23 0 0 0 25.00 0.69 0.98 0.98 0 0 0
June 7, 2024 (Weekly) 0 0.09 0.09 0 0 0 25.50 1.11 1.45 1.45 0 0 0
June 7, 2024 (Weekly) 0 0.09 0.09 0 0 0 26.00 1.61 1.90 1.90 0 0 0
June 7, 2024 (Weekly) 0 0.04 0.04 0 0 0 26.50 2.05 2.40 2.40 0 0 0
June 14, 2024 (Weekly) 1.68 1.95 1.95 0 0 0 22.50 0 0.11 0.11 0 0 0
June 14, 2024 (Weekly) 1.23 1.49 1.49 0 0 0 23.00 0 0.15 0.15 0 0 0
June 14, 2024 (Weekly) 0.82 1.09 1.09 0 0 0 23.50 0.12 0.26 0.26 0 0 0
June 14, 2024 (Weekly) 0.53 0.68 0.68 0 0 0 24.00 0.26 0.40 0.40 0 0 0
June 14, 2024 (Weekly) 0.25 0.41 0.41 0 0 0 24.50 0.46 0.63 0.63 0 0 0
June 14, 2024 (Weekly) 0.09 0.23 0.23 0 0 0 25.00 0.77 1.05 1.05 0 0 0
June 14, 2024 (Weekly) 0.02 0.12 0.12 0 0 0 25.50 1.21 1.46 1.46 0 0 0
June 14, 2024 (Weekly) 0 0.07 0.07 0 0 0 26.00 1.63 1.88 1.88 0 0 0
June 14, 2024 (Weekly) 0 0.06 0.06 0 0 0 26.50 2.13 2.37 2.37 0 0 0
June 21, 2024 8.20 8.40 8.40 0 0 0 16.00 0 0.03 0.03 0 0 0
June 21, 2024 7.20 7.40 7.40 0 0 0 17.00 0 0.03 0.03 0 0 0
June 21, 2024 6.15 6.40 6.40 0 0 0 18.00 0 0.03 0.03 0 43 0
June 21, 2024 5.15 5.40 5.45 0 45 0 19.00 0 0.04 0.04 0 900 0
June 21, 2024 4.75 4.90 4.95 0 0 0 19.50 0 0.04 0.04 0 0 0
June 21, 2024 4.25 4.45 4.45 0 0 0 20.00 0 0.04 0.04 0 1,005 0
June 21, 2024 3.75 3.95 3.95 0 0 0 20.50 0 0.04 0.04 0 0 0
June 21, 2024 3.15 3.45 3.45 0 10 0 21.00 0 0.06 0.06 0 53 0
June 21, 2024 2.71 2.95 2.94 0 0 0 21.50 0.01 0.09 0.09 0 0 0
June 21, 2024 2.22 2.46 2.46 0 64 0 22.00 0.01 0.11 0.11 0 8 0
June 21, 2024 1.77 1.99 1.99 0 20 0 22.50 0.03 0.13 0.13 0 12 0
June 21, 2024 1.34 1.55 1.54 0 5,051 0 23.00 0.08 0.18 0.18 0 0 0
June 21, 2024 0.89 1.14 1.14 0 0 0 23.50 0.17 0.28 0.28 0 0 0
June 21, 2024 0.61 0.78 0.80 0 8 0 24.00 0.31 0.45 0.45 0 0 0
June 21, 2024 0.33 0.48 0.48 0 0 0 24.50 0.55 0.69 0.69 0 0 0
June 21, 2024 0.14 0.27 0.27 0 32 0 25.00 0.80 1.03 1.03 0 0 0
June 21, 2024 0.01 0.09 0.09 0 0 0 26.00 1.68 1.88 1.90 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 27.00 2.67 2.86 2.86 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 28.00 3.65 3.85 3.85 0 0 0
July 19, 2024 4.75 4.95 4.95 0 0 0 19.50 0 0.05 0.05 0 0 0
July 19, 2024 4.25 4.45 4.45 0 0 0 20.00 0.01 0.08 0.08 0 0 0
July 19, 2024 3.70 3.95 3.95 0 0 0 20.50 0.01 0.10 0.10 0 0 0
July 19, 2024 3.20 3.50 3.50 0 0 0 21.00 0.02 0.12 0.12 0 0 0
July 19, 2024 2.84 3.00 3.00 0 0 0 21.50 0.05 0.15 0.15 0 0 0
July 19, 2024 2.38 2.56 2.56 0 0 0 22.00 0.08 0.18 0.18 0 0 0
July 19, 2024 1.90 2.11 2.09 0 0 0 22.50 0.14 0.26 0.26 0 0 0
July 19, 2024 1.47 1.69 1.67 0 0 0 23.00 0.21 0.34 0.34 0 0 0
July 19, 2024 1.05 1.29 1.29 0 20 0 23.50 0.34 0.47 0.47 0 0 0
July 19, 2024 0.78 0.96 0.96 0 0 0 24.00 0.51 0.66 0.66 0 0 0
July 19, 2024 0.50 0.66 0.66 0 3 0 24.50 0.75 0.88 0.88 0 0 0
July 19, 2024 0.31 0.45 0.45 0 0 0 25.00 1.06 1.18 1.18 0 0 0
July 19, 2024 0.08 0.19 0.19 0 0 0 26.00 1.77 1.99 1.99 0 0 0
July 19, 2024 0.01 0.10 0.10 0 0 0 27.00 2.70 2.87 2.87 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 28.00 3.65 3.85 3.85 0 0 0
August 16, 2024 4.80 5.00 5.00 0 0 0 19.50 0.02 0.12 0.12 0 0 0
August 16, 2024 4.25 4.55 4.55 0 0 0 20.00 0.03 0.14 0.14 0 12 0
August 16, 2024 3.75 4.10 4.10 0 0 0 20.50 0.05 0.17 0.17 0 0 0
August 16, 2024 3.35 3.60 3.60 0 0 0 21.00 0.08 0.20 0.20 0 0 0
August 16, 2024 2.87 3.15 3.15 0 0 0 21.50 0.14 0.25 0.25 0 0 0
August 16, 2024 2.49 2.75 2.71 0 0 0 22.00 0.20 0.32 0.32 0 0 0
August 16, 2024 2.08 2.35 2.35 0 0 0 22.50 0.27 0.42 0.42 0 0 0
August 16, 2024 1.64 1.92 1.92 0 0 0 23.00 0.39 0.54 0.54 0 0 0
August 16, 2024 1.37 1.51 1.51 0 0 0 23.50 0.53 0.70 0.69 0 0 0
August 16, 2024 1.05 1.24 1.24 0 4 0 24.00 0.72 0.90 0.89 0 0 0
August 16, 2024 0.78 1.00 1.00 0 0 0 24.50 0.92 1.13 1.13 0 0 0
August 16, 2024 0.56 0.77 0.77 0 0 0 25.00 1.20 1.42 1.42 0 0 0
August 16, 2024 0.24 0.41 0.41 0 0 0 26.00 1.89 2.10 2.10 0 0 0
August 16, 2024 0.08 0.21 0.21 0 0 0 27.00 2.74 3.05 3.05 0 0 0
August 16, 2024 0.01 0.12 0.12 0 0 0 28.00 3.65 3.90 3.90 0 0 0
September 20, 2024 8.20 8.50 8.50 0 0 0 16.00 0 0.05 0.05 0 0 0
September 20, 2024 7.20 7.55 7.55 0 0 0 17.00 0.01 0.05 0.05 0 0 0
September 20, 2024 6.25 6.55 6.60 0 0 0 18.00 0.02 0.10 0.10 0 0 0
September 20, 2024 5.30 5.60 5.60 0 0 0 19.00 0.02 0.15 0.15 0 60 0
September 20, 2024 4.80 5.15 5.15 0 0 0 19.50 0.05 0.17 0.17 0 0 0
September 20, 2024 4.35 4.70 4.70 0 10 0 20.00 0.07 0.20 0.20 0 30 0
September 20, 2024 3.90 4.25 4.25 0 0 0 20.50 0.10 0.22 0.22 0 0 0
September 20, 2024 3.45 3.80 3.80 0 20 0 21.00 0.14 0.28 0.28 0 5 0
September 20, 2024 3.00 3.35 3.35 0 0 0 21.50 0.21 0.34 0.34 0 0 0
September 20, 2024 2.58 2.93 2.93 0 0 0 22.00 0.28 0.42 0.42 0 0 0
September 20, 2024 2.25 2.51 2.51 0 0 0 22.50 0.38 0.52 0.52 0 0 0
September 20, 2024 1.92 2.16 2.16 0 3 0 23.00 0.50 0.66 0.66 0 0 0
September 20, 2024 1.58 1.75 1.75 0 0 0 23.50 0.65 0.84 0.84 0 0 0
September 20, 2024 1.25 1.46 1.46 0 20 1 24.00 0.84 1.04 1.04 0 0 0
September 20, 2024 0.99 1.20 1.20 0 0 0 24.50 1.07 1.27 1.27 0 0 0
September 20, 2024 0.76 0.96 0.96 0 3 0 25.00 1.35 1.54 1.54 0 0 0
September 20, 2024 0.40 0.59 0.59 0 0 0 26.00 1.95 2.18 2.18 0 0 0
September 20, 2024 0.18 0.33 0.33 0 0 0 27.00 2.75 2.99 2.99 0 0 0
September 20, 2024 0.06 0.20 0.20 0 0 0 28.00 3.65 3.95 3.95 0 0 0
September 20, 2024 0 0.08 0.08 0 0 0 30.00 5.65 5.90 5.90 0 0 0
October 18, 2024 4.85 5.20 5.20 0 0 0 19.50 0.07 0.21 0.21 0 0 0
October 18, 2024 4.35 4.75 4.75 0 0 0 20.00 0.11 0.27 0.27 0 0 0
October 18, 2024 3.90 4.30 4.30 0 0 0 20.50 0.15 0.30 0.30 0 0 0
October 18, 2024 3.50 3.85 3.85 0 0 0 21.00 0.21 0.36 0.36 0 0 0
October 18, 2024 3.15 3.40 3.40 0 0 0 21.50 0.26 0.46 0.46 0 0 0
October 18, 2024 2.76 2.98 2.98 0 0 0 22.00 0.34 0.56 0.56 0 0 0
October 18, 2024 2.37 2.62 2.62 0 0 0 22.50 0.44 0.67 0.67 0 0 0
October 18, 2024 2.00 2.27 2.27 0 0 0 23.00 0.57 0.81 0.81 0 0 0
October 18, 2024 1.66 1.94 1.92 0 0 0 23.50 0.74 0.98 0.98 0 0 0
October 18, 2024 1.36 1.63 1.63 0 0 0 24.00 0.93 1.16 1.16 0 0 0
October 18, 2024 1.07 1.36 1.36 0 0 0 24.50 1.16 1.39 1.39 0 0 0
October 18, 2024 0.83 1.12 1.12 0 0 0 25.00 1.43 1.65 1.65 0 0 0
October 18, 2024 0.47 0.73 0.73 0 0 0 26.00 2.03 2.33 2.33 0 0 0
October 18, 2024 0.23 0.47 0.47 0 0 0 27.00 2.80 3.15 3.15 0 0 0
October 18, 2024 0.10 0.27 0.27 0 0 0 28.00 3.65 4.05 4.05 0 0 0
November 15, 2024 4.00 4.40 4.40 0 0 0 20.50 0.22 0.37 0.37 0 0 0
November 15, 2024 3.60 3.95 3.95 0 0 0 21.00 0.28 0.44 0.44 0 0 0
November 15, 2024 3.20 3.55 3.55 0 0 0 21.50 0.35 0.52 0.52 0 0 0
November 15, 2024 2.78 3.15 3.15 0 0 0 22.00 0.45 0.63 0.63 0 0 0
November 15, 2024 2.46 2.78 2.78 0 0 0 22.50 0.57 0.77 0.77 0 0 0
November 15, 2024 2.15 2.44 2.44 0 0 0 23.00 0.70 0.91 0.91 0 0 0
November 15, 2024 1.82 2.07 2.07 0 0 0 23.50 0.88 1.08 1.08 0 0 0
November 15, 2024 1.53 1.78 1.78 0 1 0 24.00 1.07 1.28 1.28 0 0 0
November 15, 2024 1.26 1.51 1.51 0 0 0 24.50 1.30 1.51 1.51 0 0 0
November 15, 2024 1.02 1.27 1.27 0 0 0 25.00 1.57 1.78 1.78 0 0 0
November 15, 2024 0.65 0.87 0.87 0 0 0 26.00 2.13 2.43 2.43 0 0 0
November 15, 2024 0.37 0.59 0.59 0 0 0 27.00 2.89 3.15 3.15 0 0 0
November 15, 2024 0.20 0.39 0.39 0 0 0 28.00 3.65 4.15 4.15 0 0 0
December 20, 2024 6.45 6.80 6.80 0 0 0 18.00 0.05 0.23 0.23 0 15 0
December 20, 2024 5.45 5.90 5.90 0 0 0 19.00 0.12 0.28 0.28 0 0 0
December 20, 2024 4.55 5.00 5.00 0 0 0 20.00 0.22 0.37 0.37 0 0 0
December 20, 2024 3.75 4.15 4.15 0 0 0 21.00 0.33 0.51 0.51 0 0 0
December 20, 2024 2.92 3.35 3.35 0 20 0 22.00 0.51 0.73 0.73 0 0 0
December 20, 2024 2.23 2.64 2.63 0 0 0 23.00 0.80 1.00 1.00 0 0 0
December 20, 2024 1.69 2.02 2.02 0 31 0 24.00 1.15 1.38 1.38 0 16 0
December 20, 2024 1.18 1.47 1.47 0 28 0 25.00 1.64 1.87 1.87 0 10 0
December 20, 2024 0.78 1.05 1.05 0 0 0 26.00 2.25 2.49 2.49 0 0 0
December 20, 2024 0.29 0.51 0.51 0 0 0 28.00 3.70 4.15 4.15 0 0 0
December 20, 2024 0.07 0.24 0.24 0 16 0 30.00 5.60 5.95 5.95 0 0 0
March 21, 2025 6.50 7.05 7.05 0 0 0 18.00 0.04 0.35 0.35 0 0 0
March 21, 2025 5.65 6.15 6.15 0 0 0 19.00 0.13 0.45 0.45 0 0 0
March 21, 2025 4.85 5.30 5.30 0 0 0 20.00 0.25 0.57 0.57 0 0 0
March 21, 2025 3.95 4.45 4.45 0 0 0 21.00 0.39 0.74 0.74 0 0 0
March 21, 2025 3.20 3.70 3.70 0 0 0 22.00 0.62 0.98 0.98 0 0 0
March 21, 2025 2.60 3.05 2.99 0 0 0 23.00 0.91 1.28 1.28 0 0 0
March 21, 2025 2.01 2.39 2.39 0 0 0 24.00 1.31 1.67 1.67 0 0 0
March 21, 2025 1.51 1.87 1.87 0 9 1 25.00 1.81 2.15 2.15 0 0 0
March 21, 2025 1.11 1.44 1.43 0 10 0 26.00 2.36 2.74 2.74 0 0 0
March 21, 2025 0.51 0.82 0.81 0 0 0 28.00 3.80 4.25 4.25 0 0 0
March 21, 2025 0.12 0.47 0.47 0 0 0 30.00 5.55 6.00 6.00 0 0 0