Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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 28, 2024 at 9:25 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 22.250
  • Ask price: 22.250
  • 30-day historical volatility: 17.63%
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: 865
Volume: 0
Open interest: 6,625
Volume: 0
March 28, 2024 (Weekly) 0 0 2.17 0 0 0 20.00 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.69 0 0 0 20.50 0 0 0.04 0 0 0
March 28, 2024 (Weekly) 0 0 1.19 0 0 0 21.00 0 0 0.04 0 16 0
March 28, 2024 (Weekly) 0 0 0.70 0 0 0 21.50 0 0 0.03 0 0 0
March 28, 2024 (Weekly) 0 0 0.20 0 0 0 22.00 0 0 0.11 0 0 0
March 28, 2024 (Weekly) 0 0 0.05 0 0 0 22.50 0 0 0.54 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 23.00 0 0 1.04 0 0 0
March 28, 2024 (Weekly) 0 0 0 0 0 0 23.50 0 0 0 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 24.00 0 0 2.04 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 24.50 0 0 2.54 0 0 0
March 28, 2024 (Weekly) 0 0 0.04 0 0 0 25.00 0 0 3.05 0 0 0
April 5, 2024 (Weekly) 0 0 2.21 0 0 0 20.00 0 0 0.04 0 0 0
April 5, 2024 (Weekly) 0 0 1.79 0 0 0 20.50 0 0 0.05 0 0 0
April 5, 2024 (Weekly) 0 0 1.26 0 0 0 21.00 0 0 0.05 0 5 0
April 5, 2024 (Weekly) 0 0 0.79 0 0 0 21.50 0 0 0.11 0 0 0
April 5, 2024 (Weekly) 0 0 0.37 0 0 0 22.00 0 0 0.26 0 0 0
April 5, 2024 (Weekly) 0 0 0.14 0 5 0 22.50 0 0 0.55 0 0 0
April 5, 2024 (Weekly) 0 0 0.05 0 0 0 23.00 0 0 1.06 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 23.50 0 0 1.54 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 24.00 0 0 2.04 0 0 0
April 5, 2024 (Weekly) 0 0 0.04 0 0 0 24.50 0 0 2.54 0 0 0
April 12, 2024 (Weekly) 0 0 2.25 0 0 0 20.00 0 0 0.07 0 0 0
April 12, 2024 (Weekly) 0 0 1.78 0 0 0 20.50 0 0 0.06 0 0 0
April 12, 2024 (Weekly) 0 0 1.31 0 0 0 21.00 0 0 0.10 0 0 0
April 12, 2024 (Weekly) 0 0 0.82 0 0 0 21.50 0 0 0.18 0 0 0
April 12, 2024 (Weekly) 0 0 0.47 0 0 0 22.00 0 0 0.34 0 0 0
April 12, 2024 (Weekly) 0 0 0.22 0 0 0 22.50 0 0 0.61 0 0 0
April 12, 2024 (Weekly) 0 0 0.08 0 0 0 23.00 0 0 1.01 0 0 0
April 12, 2024 (Weekly) 0 0 0.07 0 0 0 23.50 0 0 1.54 0 0 0
April 12, 2024 (Weekly) 0 0 0.04 0 0 0 24.00 0 0 2.04 0 0 0
April 12, 2024 (Weekly) 0 0 0 0 0 0 24.50 0 0 0 0 0 0
April 26, 2024 (Weekly) 0 0 2.39 0 0 0 20.00 0 0 0.07 0 0 0
April 26, 2024 (Weekly) 0 0 1.90 0 0 0 20.50 0 0 0.11 0 0 0
April 26, 2024 (Weekly) 0 0 1.47 0 0 0 21.00 0 0 0.19 0 0 0
April 26, 2024 (Weekly) 0 0 0.97 0 0 0 21.50 0 0 0.31 0 0 0
April 26, 2024 (Weekly) 0 0 0.64 0 0 0 22.00 0 0 0.48 0 0 0
April 26, 2024 (Weekly) 0 0 0.38 0 0 0 22.50 0 0 0.74 0 0 0
April 26, 2024 (Weekly) 0 0 0.20 0 0 0 23.00 0 0 1.08 0 0 0
April 26, 2024 (Weekly) 0 0 0.10 0 0 0 23.50 0 0 1.59 0 0 0
April 26, 2024 (Weekly) 0 0 0.05 0 0 0 24.00 0 0 2.06 0 0 0
April 19, 2024 0 0 0 0 0 0 16.50 0 0 0 0 0 0
April 19, 2024 0 0 5.25 0 0 0 17.00 0 0 0.04 0 0 0
April 19, 2024 0 0 4.75 0 0 0 17.50 0 0 0.04 0 0 0
April 19, 2024 0 0 4.25 0 0 0 18.00 0 0 0.04 0 0 0
April 19, 2024 0 0 3.75 0 0 0 18.50 0 0 0.04 0 0 0
April 19, 2024 0 0 3.25 0 0 0 19.00 0 0 0.05 0 0 0
April 19, 2024 0 0 0 0 0 0 19.50 0 0 0 0 0 0
April 19, 2024 0 0 2.25 0 0 0 20.00 0 0 0.07 0 0 0
April 19, 2024 0 0 1.78 0 0 0 20.50 0 0 0.07 0 5 0
April 19, 2024 0 0 1.34 0 10 0 21.00 0 0 0.13 0 1,010 0
April 19, 2024 0 0 0.89 0 0 0 21.50 0 0 0.24 0 5,318 0
April 19, 2024 0 1.54 0.55 0 25 0 22.00 0 0 0.41 0 21 0
April 19, 2024 0 0 0.30 0 0 0 22.50 0 0 0.66 0 3 0
April 19, 2024 0 0 0.14 0 11 0 23.00 0 0 1.02 0 0 0
April 19, 2024 0 0 0.07 0 15 0 23.50 0 0 1.52 0 28 0
April 19, 2024 0 0 0.05 0 10 0 24.00 0 0 2.02 0 0 0
April 19, 2024 0 0 0.04 0 4 0 24.50 0 0 2.51 0 0 0
April 19, 2024 0 0 0.04 0 0 0 25.00 0 0 3.05 0 0 0
April 19, 2024 0 0 0.04 0 0 0 26.00 0 0 4.05 0 0 0
May 17, 2024 0 0 3.85 0 0 0 18.50 0 0 0.08 0 12 0
May 17, 2024 0 0 3.40 0 0 0 19.00 0 0 0.09 0 0 0
May 17, 2024 0 0 2.89 0 0 0 19.50 0 0 0.09 0 0 0
May 17, 2024 0 0 2.43 0 0 0 20.00 0 0 0.13 0 0 0
May 17, 2024 0 3.20 2.00 0 5 0 20.50 0 0 0.19 0 0 0
May 17, 2024 0 0 1.52 0 16 0 21.00 0 0 0.28 0 0 0
May 17, 2024 0 0 1.14 0 0 0 21.50 0 0 0.42 0 0 0
May 17, 2024 0 0 0.82 0 1 0 22.00 0 0 0.60 0 0 0
May 17, 2024 0 0 0.56 0 0 0 22.50 0 0 0.85 0 0 0
May 17, 2024 0 0 0.36 0 0 0 23.00 0 0 1.16 0 0 0
May 17, 2024 0 0 0.21 0 500 0 23.50 0 0 1.54 0 0 0
May 17, 2024 0 0 0.12 0 0 0 24.00 0 0 2.06 0 0 0
May 17, 2024 0 0 0.07 0 0 0 24.50 0 0 2.55 0 0 0
May 17, 2024 0 0 0.07 0 0 0 25.00 0 0 3.05 0 0 0
May 17, 2024 0 0 0.05 0 0 0 26.00 0 0 4.05 0 0 0
June 21, 2024 0 0 6.40 0 10 0 16.00 0 0 0.05 0 0 0
June 21, 2024 0 0 5.45 0 0 0 17.00 0 0 0.08 0 0 0
June 21, 2024 0 0 4.45 0 0 0 18.00 0 0 0.10 0 43 0
June 21, 2024 0 0 3.55 0 47 0 19.00 0 0 0.14 0 0 0
June 21, 2024 0 0 3.10 0 0 0 19.50 0 0 0.19 0 0 0
June 21, 2024 0 0 2.64 0 0 0 20.00 0 0 0.26 0 5 0
June 21, 2024 0 0 2.17 0 0 0 20.50 0 0 0.35 0 0 0
June 21, 2024 0 0 1.79 0 0 0 21.00 0 0 0.47 0 43 0
June 21, 2024 0 0 1.44 0 0 0 21.50 0 0 0.63 0 0 0
June 21, 2024 0 0 0 0 50 0 22.00 0 0 0 0 0 0
June 21, 2024 0 0 0.86 0 0 0 22.50 0 0 1.06 0 0 0
June 21, 2024 0 0 0.64 0 12 0 23.00 0 0 1.35 0 0 0
June 21, 2024 0 0 0.46 0 0 0 23.50 0 0 1.68 0 0 0
June 21, 2024 0 0 0.32 0 10 0 24.00 0 0 2.08 0 0 0
June 21, 2024 0 0 0.21 0 0 0 24.50 0 0 2.56 0 0 0
June 21, 2024 0 0 0.14 0 20 0 25.00 0 0 3.05 0 0 0
June 21, 2024 0 0 0.10 0 0 0 26.00 0 0 4.05 0 0 0
July 19, 2024 0 0 3.15 0 0 0 19.50 0 0 0.27 0 0 0
July 19, 2024 0 0 2.74 0 0 0 20.00 0 0 0.35 0 0 0
July 19, 2024 0 0 2.25 0 0 0 20.50 0 0 0.47 0 0 0
July 19, 2024 0 0 1.88 0 0 0 21.00 0 0 0.60 0 0 0
July 19, 2024 0 0 1.54 0 0 0 21.50 0 0 0.77 0 0 0
July 19, 2024 0 0 1.24 0 0 0 22.00 0 0 0.97 0 0 0
July 19, 2024 0 0 0.97 0 0 0 22.50 0 0 1.21 0 0 0
July 19, 2024 0 0 0.75 0 0 0 23.00 0 0 1.49 0 0 0
July 19, 2024 0 0 0.56 0 0 0 23.50 0 0 1.81 0 0 0
July 19, 2024 0 0 0.41 0 0 0 24.00 0 0 2.17 0 0 0
July 19, 2024 0 0 0.30 0 0 0 24.50 0 0 2.57 0 0 0
July 19, 2024 0 0 0 0 0 0 25.00 0 0 0 0 0 0
July 19, 2024 0 0 0.10 0 0 0 26.00 0 0 4.10 0 0 0
August 16, 2024 0 0 3.30 0 0 0 19.50 0 0 0.36 0 0 0
August 16, 2024 0 0 2.87 0 0 0 20.00 0 0 0.46 0 0 0
August 16, 2024 0 0 2.41 0 0 0 20.50 0 0 0.58 0 0 0
August 16, 2024 0 0 2.05 0 0 0 21.00 0 0 0.73 0 0 0
August 16, 2024 0 0 1.73 0 0 0 21.50 0 0 0.90 0 0 0
August 16, 2024 0 0 1.43 0 0 0 22.00 0 0 1.11 0 0 0
August 16, 2024 0 0 1.17 0 0 0 22.50 0 0 1.34 0 0 0
August 16, 2024 0 0 0.94 0 0 0 23.00 0 0 1.62 0 0 0
August 16, 2024 0 0 0.74 0 0 0 23.50 0 0 1.93 0 0 0
August 16, 2024 0 0 0.58 0 0 0 24.00 0 0 2.28 0 0 0
August 16, 2024 0 0 0.44 0 0 0 24.50 0 0 2.66 0 0 0
August 16, 2024 0 0 0.33 0 0 0 25.00 0 0 3.15 0 0 0
August 16, 2024 0 0 0.18 0 0 0 26.00 0 0 4.10 0 0 0
September 20, 2024 0 0 6.55 0 0 0 16.00 0 0 0.10 0 0 0
September 20, 2024 0 0 5.65 0 0 0 17.00 0 0.20 0.14 0 0 0
September 20, 2024 0 0 4.75 0 0 0 18.00 0 0 0.23 0 0 0
September 20, 2024 0 0 3.85 0 0 0 19.00 0 0 0.35 0 60 0
September 20, 2024 0 0 2.96 0 10 0 20.00 0 0 0.54 0 10 0
September 20, 2024 0 0 2.59 0 0 0 20.50 0 0 0.67 0 0 0
September 20, 2024 0 0 2.23 0 20 0 21.00 0 0 0.82 0 5 0
September 20, 2024 0 0 1.91 0 0 0 21.50 0 0 1.00 0 0 0
September 20, 2024 0 0 1.61 0 0 0 22.00 0 0 1.21 0 0 0
September 20, 2024 0 0 1.35 0 0 0 22.50 0 0 1.44 0 0 0
September 20, 2024 0 0 1.11 0 0 0 23.00 0 0 1.71 0 0 0
September 20, 2024 0 0 0 0 0 0 23.50 0 0 0 0 0 0
September 20, 2024 0 0 0.73 0 31 0 24.00 0 0 2.35 0 0 0
September 20, 2024 0 0 0.58 0 0 0 24.50 0 0 2.73 0 0 0
September 20, 2024 0 0 0.45 0 3 0 25.00 0 0 3.15 0 0 0
September 20, 2024 0 0 0.27 0 0 0 26.00 0 0 4.15 0 0 0
September 20, 2024 0 0 0.06 0 0 0 30.00 0 0 8.10 0 0 0
December 20, 2024 0 0 0 0 0 0 18.00 0 0 0 0 15 0
December 20, 2024 0 0 4.15 0 0 0 19.00 0 0 0 0 0 0
December 20, 2024 0 0 3.30 0 0 0 20.00 0 0 0.79 0 0 0
December 20, 2024 0 0 2.60 0 0 0 21.00 0 0 1.10 0 0 0
December 20, 2024 0 0 2.01 0 10 0 22.00 0 0 1.49 0 0 0
December 20, 2024 0 0 1.51 0 0 0 23.00 0 0 1.99 0 0 0
December 20, 2024 0 0 1.10 0 22 0 24.00 0 0 2.60 0 16 0
December 20, 2024 0 0 0.78 0 2 0 25.00 0 0 3.30 0 10 0
December 20, 2024 0 0 0 0 0 0 26.00 0 0 0 0 0 0
December 20, 2024 0 0 0.14 0 16 0 30.00 0 0 8.15 0 0 0
March 21, 2025 0 0 5.20 0 0 0 18.00 0 0 0.54 0 0 0
March 21, 2025 0 0 3.60 0 0 0 20.00 0 0 1.01 0 0 0
March 21, 2025 0 0 2.93 0 0 0 21.00 0 0 1.33 0 0 0
March 21, 2025 0 0 2.34 0 0 0 22.00 0 0 1.74 0 0 0
March 21, 2025 0 0 1.84 0 0 0 23.00 0 0 2.24 0 0 0
March 21, 2025 0 0 1.42 0 0 0 24.00 0 0 2.83 0 0 0
March 21, 2025 0 0 1.08 0 0 0 25.00 0 0 3.50 0 0 0