EFN – Element Fleet Management Corp.
Last update: April 25, 2024 at 6:21 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 21.210
- Ask price: 21.850
- 30-day historical volatility: 12.00%
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: 915
Volume: 0
|
Open interest: 1,287
Volume: 0
|
||||||||||||
April 26, 2024 (Weekly) | 0 | 0 | 2.23 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 1.75 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 1.23 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.75 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.04 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.24 | 0 | 27 | 0 | 21.50 | 0 | 0 | 0.12 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 1 | 0 | 22.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.01 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.01 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 2.25 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.04 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 1.78 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 1.27 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.82 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.38 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.23 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.14 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.01 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.05 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.51 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.01 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.51 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 2.28 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.07 | 0 | 16 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 1.81 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.06 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 1.33 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.09 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.83 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.47 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.31 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.22 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.57 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.08 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.96 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.07 | 0 | 15 | 0 | 23.00 | 0 | 0 | 1.51 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.01 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0 | 0 | 0.04 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 23.00 | 0 | 0 | 0 | 0 | 0 | 0 |
May 24, 2024 (Weekly) | 0 | 0 | 0 | 0 | 0 | 0 | 23.50 | 0 | 0 | 0 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 3.35 | 0 | 0 | 0 | 18.50 | 0 | 0 | 0.05 | 0 | 12 | 0 |
May 17, 2024 | 0 | 0 | 2.83 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.07 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 1.89 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
May 17, 2024 | 0 | 3.20 | 1.40 | 0 | 5 | 0 | 20.50 | 0 | 0 | 0.12 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.91 | 0 | 16 | 0 | 21.00 | 0 | 0 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.56 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.37 | 0 | 12 | 0 |
May 17, 2024 | 0 | 0 | 0.28 | 0 | 1 | 0 | 22.00 | 0 | 0 | 0.62 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 22.50 | 0 | 0 | 0.98 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.51 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 500 | 0 | 23.50 | 0 | 0 | 2.01 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.51 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 24.50 | 0 | 0 | 3.00 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.03 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 5.85 | 0 | 10 | 0 | 16.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.08 | 0 | 43 | 0 |
June 21, 2024 | 2.45 | 0 | 2.96 | 0 | 47 | 0 | 19.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.16 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 2.07 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.23 | 0 | 1,005 | 0 |
June 21, 2024 | 0 | 0 | 1.61 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.33 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.23 | 0 | 10 | 0 | 21.00 | 0 | 0 | 0.46 | 0 | 63 | 0 |
June 21, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.62 | 0 | 54 | 0 | 22.00 | 0 | 0 | 0.89 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.42 | 0 | 12 | 0 | 22.50 | 0 | 0 | 1.19 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.27 | 0 | 26 | 0 | 23.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 23.50 | 0 | 0 | 1.98 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.09 | 0 | 10 | 0 | 24.00 | 0 | 0 | 2.49 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.06 | 0 | 0 | 0 | 24.50 | 0 | 0 | 2.98 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.05 | 0 | 20 | 0 | 25.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.04 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.59 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.17 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.35 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.61 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.04 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.77 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.04 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.56 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.34 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.67 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.26 | 0 | 20 | 0 | 23.50 | 0 | 0 | 2.06 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 24.00 | 0 | 0 | 2.52 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.11 | 0 | 0 | 0 | 24.50 | 0 | 0 | 3.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.07 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.08 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.75 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.35 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.25 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.88 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.59 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.54 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.24 | 0 | 0 | 0 | 21.50 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.98 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.19 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.76 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.48 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.57 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.42 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.17 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.30 | 0 | 4 | 0 | 24.00 | 0 | 0 | 2.56 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 24.50 | 0 | 0 | 3.05 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.09 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.00 | 0 | 0 | 0 | 16.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.10 | 0 | 0 | 0 | 17.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.30 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.34 | 0 | 60 | 0 |
September 20, 2024 | 0 | 0 | 2.91 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.43 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.44 | 0 | 10 | 0 | 20.00 | 0 | 0 | 0.54 | 0 | 30 | 0 |
September 20, 2024 | 0 | 0 | 2.06 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.68 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.73 | 0 | 20 | 0 | 21.00 | 0 | 0 | 0.85 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 1.44 | 0 | 0 | 0 | 21.50 | 0 | 0 | 1.06 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.16 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.92 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.57 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.73 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.89 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.57 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.24 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.43 | 0 | 41 | 0 | 24.00 | 0 | 0 | 2.63 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.32 | 0 | 0 | 0 | 24.50 | 0 | 0 | 3.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.24 | 0 | 3 | 0 | 25.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.05 | 0 | 0 | 0 | 30.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.97 | 0 | 0 | 0 | 19.50 | 0 | 0 | 0.51 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.63 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.14 | 0 | 0 | 0 | 20.50 | 0 | 0 | 0.79 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.81 | 0 | 0 | 0 | 21.00 | 0 | 0 | 0.96 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.52 | 0 | 0 | 0 | 21.50 | 0 | 0 | 1.16 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.02 | 0 | 0 | 0 | 22.50 | 0 | 0 | 1.67 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.82 | 0 | 0 | 0 | 23.00 | 0 | 0 | 1.97 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 23.50 | 0 | 0 | 2.31 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.38 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 3.60 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.57 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.76 | 0 | 0 | 0 | 20.00 | 0 | 0 | 0.82 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.12 | 0 | 0 | 0 | 21.00 | 0 | 0 | 1.16 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.55 | 0 | 20 | 0 | 22.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.11 | 0 | 0 | 0 | 23.00 | 0 | 0 | 2.16 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.76 | 0 | 25 | 0 | 24.00 | 0 | 0 | 2.83 | 0 | 16 | 0 |
December 20, 2024 | 0 | 0 | 0.52 | 0 | 2 | 0 | 25.00 | 0 | 0 | 3.65 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 0.33 | 0 | 0 | 0 | 26.00 | 0 | 0 | 4.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.07 | 0 | 16 | 0 | 30.00 | 0 | 0 | 8.55 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.70 | 0 | 0 | 0 | 18.00 | 0 | 0 | 0.56 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.95 | 0 | 0 | 0 | 19.00 | 0 | 0 | 0.77 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.10 | 0 | 0 | 0 | 20.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.52 | 0 | 0 | 0 | 21.00 | 0 | 0 | 1.41 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.96 | 0 | 0 | 0 | 22.00 | 0 | 0 | 1.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.51 | 0 | 0 | 0 | 23.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.15 | 0 | 0 | 0 | 24.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.81 | 0 | 0 | 0 | 25.00 | 0 | 0 | 3.85 | 0 | 0 | 0 |