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 24, 2022 at 3:46 p.m.   (Real-time)

  • Last price: 13.730
  • Net change: 0.040
  • Bid price: 13.720
  • Ask price: 13.730
  • 30-day historical volatility: 40.81%
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: 14,115
Volume: 81
Open interest: 2,188
Volume: 3
May 27, 2022 (Weekly) 4.15 4.35 4.25 0 0 0 9.50 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 3.90 4.10 4.10 0 0 0 9.75 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 3.65 3.85 3.85 0 0 0 10.00 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 3.15 3.35 3.30 0 0 0 10.50 0 0.04 0.04 0 0 0
May 27, 2022 (Weekly) 2.66 2.79 2.75 0 0 0 11.00 0 0.04 0.06 0 0 0
May 27, 2022 (Weekly) 2.15 2.29 2.25 0 0 0 11.50 0 0.04 0.05 0 3 0
May 27, 2022 (Weekly) 1.64 1.82 1.74 0 20 0 12.00 0 0.05 0.05 0 0 0
May 27, 2022 (Weekly) 1.18 1.28 1.27 0 0 0 12.50 0 0.06 0.06 0 12 0
May 27, 2022 (Weekly) 0.69 0.85 0.80 0 0 0 13.00 0 0.06 0.08 0 0 0
May 27, 2022 (Weekly) 0.29 0.37 0.41 0 0 0 13.50 0.06 0.13 0.17 0 0 0
May 27, 2022 (Weekly) 0.05 0.11 0.11 0 20 0 14.00 0.32 0.38 0.46 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.04 0 0 0 14.50 0.74 0.86 0.90 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.05 0 0 0 15.00 1.22 1.35 1.38 0 0 0
May 27, 2022 (Weekly) 0 0.06 0.49 0 0 0 15.50 1.73 1.87 1.88 0 0 0
May 27, 2022 (Weekly) 0 0.05 0.49 0 0 0 16.00 2.23 2.33 2.39 0 0 0
June 3, 2022 (Weekly) 4.15 4.30 4.30 0 0 0 9.50 0 0.04 0.04 0 0 0
June 3, 2022 (Weekly) 3.90 4.05 4.05 0 0 0 9.75 0 0.04 0.06 0 0 0
June 3, 2022 (Weekly) 3.65 3.80 3.80 0 0 0 10.00 0 0.04 0.06 0 0 0
June 3, 2022 (Weekly) 3.15 3.35 3.30 0 0 0 10.50 0 0.04 0.06 0 0 0
June 3, 2022 (Weekly) 2.65 2.78 2.74 0 0 0 11.00 0 0.05 0.05 0 0 0
June 3, 2022 (Weekly) 2.15 2.30 2.26 0 0 0 11.50 0 0.05 0.06 0 0 0
June 3, 2022 (Weekly) 1.65 1.81 1.78 0 0 0 12.00 0 0.05 0.07 0 0 0
June 3, 2022 (Weekly) 1.20 1.37 1.31 0 0 0 12.50 0.02 0.07 0.08 0 13 0
June 3, 2022 (Weekly) 0.79 0.87 0.87 0 0 0 13.00 0.08 0.12 0.14 0 0 0
June 3, 2022 (Weekly) 0.42 0.49 0.48 0 0 0 13.50 0.18 0.24 0.29 0 0 0
June 3, 2022 (Weekly) 0.16 0.22 0.22 0 2 0 14.00 0.42 0.49 0.54 0 15 0
June 3, 2022 (Weekly) 0.04 0.08 0.09 0 0 0 14.50 0.79 0.87 0.92 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.05 0 0 0 15.00 1.19 1.36 1.39 0 0 0
June 3, 2022 (Weekly) 0 0.05 0.05 0 0 0 15.50 1.68 1.82 1.86 0 0 0
June 3, 2022 (Weekly) 0 0.06 0.49 0 0 0 16.00 2.16 2.34 2.38 0 0 0
June 10, 2022 (Weekly) 3.15 3.35 3.30 0 0 0 10.50 0 0.05 0.06 0 0 0
June 10, 2022 (Weekly) 2.65 2.79 2.77 0 0 0 11.00 0 0.06 0.06 0 0 0
June 10, 2022 (Weekly) 2.15 2.30 2.28 0 0 0 11.50 0 0.07 0.08 0 0 0
June 10, 2022 (Weekly) 1.67 1.89 1.81 0 0 0 12.00 0.02 0.07 0.07 0 0 0
June 10, 2022 (Weekly) 1.27 1.36 1.35 0 0 0 12.50 0.06 0.10 0.11 0 0 0
June 10, 2022 (Weekly) 0.85 0.93 0.92 0 0 0 13.00 0.13 0.18 0.16 -0.05 1 1
June 10, 2022 (Weekly) 0.50 0.56 0.56 0 0 0 13.50 0.27 0.33 0.35 0 0 0
June 10, 2022 (Weekly) 0.24 0.30 0.30 0 0 0 14.00 0.50 0.57 0.60 0 0 0
June 10, 2022 (Weekly) 0.09 0.14 0.16 0 0 0 14.50 0.85 0.92 0.99 0 0 0
June 10, 2022 (Weekly) 0.01 0.07 0.07 0 0 0 15.00 1.22 1.36 1.42 0 0 0
June 10, 2022 (Weekly) 0 0.06 0.07 0 0 0 15.50 1.66 1.84 1.90 0 0 0
June 10, 2022 (Weekly) 0 0.05 0.05 0 0 0 16.00 2.16 2.33 2.37 0 0 0
June 17, 2022 4.65 4.85 4.75 0 0 0 9.00 0 0.06 0.06 0 14 0
June 17, 2022 4.15 4.35 4.25 0 0 0 9.50 0 0.06 0.06 0 0 0
June 17, 2022 3.90 4.10 4.00 0 0 0 9.75 0 0.04 0.06 0 20 0
June 17, 2022 3.65 3.80 3.75 0 0 0 10.00 0 0.04 0.06 0 1,015 0
June 17, 2022 3.15 3.35 3.30 0 0 0 10.50 0 0.05 0.06 0 0 0
June 17, 2022 2.67 2.81 2.77 0 5 0 11.00 0 0.06 0.08 0 0 0
June 17, 2022 2.21 2.32 2.30 0 0 0 11.50 0.01 0.08 0.09 0 16 0
June 17, 2022 1.71 1.90 1.83 0 15 0 12.00 0.04 0.09 0.09 0 45 0
June 17, 2022 1.31 1.40 1.44 0 0 0 12.50 0.10 0.14 0.15 0 0 0
June 17, 2022 0.91 0.99 1.02 0 44 0 13.00 0.18 0.23 0.25 0 15 0
June 17, 2022 0.56 0.63 0.62 0 0 0 13.50 0.32 0.38 0.42 0 15 0
June 17, 2022 0.31 0.36 0.31 -0.07 12 81 14.00 0.57 0.63 0.68 0 0 0
June 17, 2022 0.14 0.19 0.21 0 0 0 14.50 0.90 0.97 1.04 0 0 0
June 17, 2022 0.06 0.10 0.10 0 10 0 15.00 1.30 1.38 1.46 0 0 0
June 17, 2022 0.01 0.06 0.06 0 0 0 15.50 1.72 1.88 1.91 0 0 0
June 17, 2022 0 0.04 0.06 0 0 0 16.00 2.20 2.36 2.39 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 18.00 4.15 4.35 4.40 0 0 0
July 15, 2022 4.15 4.30 4.30 0 0 0 9.50 0 0.05 0.06 0 800 0
July 15, 2022 3.90 4.10 4.05 0 0 0 9.75 0.01 0.07 0.08 0 0 0
July 15, 2022 3.70 3.85 3.80 0 5 0 10.00 0.01 0.06 0.07 0 0 0
July 15, 2022 3.20 3.35 3.30 0 0 0 10.50 0.01 0.08 0.09 0 0 0
July 15, 2022 2.68 2.84 2.80 0 0 0 11.00 0.05 0.09 0.09 0 0 0
July 15, 2022 2.23 2.36 2.33 0 0 0 11.50 0.08 0.13 0.13 0 0 0
July 15, 2022 1.83 1.91 1.89 0 0 0 12.00 0.14 0.19 0.19 0 0 0
July 15, 2022 1.41 1.49 1.47 0 0 0 12.50 0.23 0.28 0.30 0 8 0
July 15, 2022 1.04 1.11 1.10 0 15 0 13.00 0.36 0.41 0.44 0 0 0
July 15, 2022 0.71 0.79 0.78 0 25 0 13.50 0.54 0.60 0.62 0 0 0
July 15, 2022 0.46 0.54 0.53 0 0 0 14.00 0.79 0.86 0.89 0 0 0
July 15, 2022 0.28 0.35 0.34 0 0 0 14.50 1.11 1.17 1.22 0 0 0
July 15, 2022 0.16 0.21 0.21 0 0 0 15.00 1.48 1.56 1.60 0 0 0
July 15, 2022 0.09 0.13 0.15 0 0 0 15.50 1.90 1.98 2.05 0 0 0
July 15, 2022 0.04 0.08 0.10 0 0 0 16.00 2.27 2.48 2.50 0 0 0
August 19, 2022 4.20 4.40 4.30 0 0 0 9.50 0.01 0.08 0.10 0 0 0
August 19, 2022 3.95 4.15 4.05 0 0 0 9.75 0.02 0.10 0.11 0 0 0
August 19, 2022 3.70 3.85 3.80 0 0 0 10.00 0.02 0.09 0.11 0 0 0
August 19, 2022 3.20 3.45 3.35 0 0 0 10.50 0.07 0.11 0.12 0 0 0
August 19, 2022 2.74 2.98 2.85 0 0 0 11.00 0.11 0.16 0.17 0 0 0
August 19, 2022 2.34 2.44 2.41 0 16 0 11.50 0.17 0.22 0.22 0 0 0
August 19, 2022 1.93 2.01 2.01 0 16 0 12.00 0.25 0.30 0.31 0 4 0
August 19, 2022 1.53 1.62 1.63 0 0 0 12.50 0.35 0.42 0.43 0 0 0
August 19, 2022 1.18 1.26 1.29 0 8,000 0 13.00 0.50 0.58 0.61 0 10 0
August 19, 2022 0.88 0.96 0.95 0 43 0 13.50 0.69 0.78 0.81 0 0 0
August 19, 2022 0.63 0.72 0.70 0 5,605 0 14.00 0.95 1.03 1.06 0 0 0
August 19, 2022 0.44 0.52 0.51 0 15 0 14.50 1.25 1.34 1.25 -0.12 10 2
August 19, 2022 0.29 0.37 0.36 0 0 0 15.00 1.61 1.69 1.75 0 0 0
August 19, 2022 0.19 0.26 0.29 0 0 0 15.50 2.00 2.08 2.14 0 0 0
August 19, 2022 0.12 0.17 0.21 0 0 0 16.00 2.41 2.53 2.59 0 0 0
September 16, 2022 4.70 4.90 4.85 0 0 0 9.00 0.01 0.10 0.10 0 0 0
September 16, 2022 4.20 4.40 4.35 0 0 0 9.50 0.02 0.11 0.13 0 0 0
September 16, 2022 3.95 4.20 4.15 0 0 0 9.75 0.02 0.11 0.13 0 0 0
September 16, 2022 3.70 3.95 3.90 0 0 0 10.00 0.07 0.12 0.12 0 10 0
September 16, 2022 3.25 3.50 3.45 0 0 0 10.50 0.11 0.16 0.18 0 0 0
September 16, 2022 2.83 2.95 3.00 0 40 0 11.00 0.16 0.21 0.22 0 6 0
September 16, 2022 2.40 2.52 2.51 0 0 0 11.50 0.23 0.26 0.31 0 20 0
September 16, 2022 2.00 2.10 2.12 0 13 0 12.00 0.32 0.39 0.42 0 8 0
September 16, 2022 1.64 1.72 1.77 0 0 0 12.50 0.44 0.53 0.54 0 0 0
September 16, 2022 1.31 1.40 1.42 0 66 0 13.00 0.60 0.69 0.72 0 26 0
September 16, 2022 1.01 1.10 1.08 0 0 0 13.50 0.81 0.90 0.92 0 0 0
September 16, 2022 0.76 0.85 0.85 0 6 0 14.00 1.06 1.15 1.19 0 0 0
September 16, 2022 0.56 0.64 0.65 0 0 0 14.50 1.36 1.45 1.49 0 0 0
September 16, 2022 0.40 0.49 0.49 0 10 0 15.00 1.70 1.79 1.85 0 0 0
September 16, 2022 0.28 0.36 0.39 0 0 0 15.50 2.08 2.18 2.24 0 0 0
September 16, 2022 0.20 0.26 0.27 0 0 0 16.00 2.49 2.58 2.78 0 0 0
September 16, 2022 0.01 0.11 0.12 0 0 0 18.00 4.25 4.50 4.50 0 15 0
October 21, 2022 4.20 4.45 4.40 0 0 0 9.50 0.07 0.12 0.13 0 0 0
October 21, 2022 3.95 4.15 4.15 0 0 0 9.75 0.09 0.14 0.16 0 0 0
October 21, 2022 3.75 3.95 3.95 0 0 0 10.00 0.11 0.17 0.18 0 0 0
October 21, 2022 3.30 3.55 3.50 0 0 0 10.50 0.15 0.23 0.24 0 0 0
October 21, 2022 2.86 3.00 3.05 0 0 0 11.00 0.22 0.29 0.31 0 0 0
October 21, 2022 2.46 2.56 2.56 0 0 0 11.50 0.30 0.38 0.40 0 0 0
October 21, 2022 2.07 2.19 2.18 0 0 0 12.00 0.41 0.50 0.52 0 0 0
October 21, 2022 1.71 1.81 1.84 0 0 0 12.50 0.55 0.64 0.66 0 0 0
October 21, 2022 1.38 1.50 1.52 0 0 0 13.00 0.72 0.82 0.87 0 0 0
October 21, 2022 1.10 1.20 1.19 0 0 0 13.50 0.94 1.04 1.09 0 0 0
October 21, 2022 0.85 0.95 0.94 0 0 0 14.00 1.20 1.30 1.35 0 0 0
October 21, 2022 0.65 0.75 0.74 0 0 0 14.50 1.49 1.60 1.65 0 0 0
October 21, 2022 0.49 0.58 0.57 0 0 0 15.00 1.83 1.93 2.00 0 0 0
October 21, 2022 0.36 0.45 0.48 0 0 0 15.50 2.20 2.30 2.38 0 0 0
October 21, 2022 0.26 0.34 0.37 0 0 0 16.00 2.58 2.70 2.76 0 0 0
November 18, 2022 2.52 2.63 2.67 0 0 0 11.50 0.34 0.46 0.50 0 0 0
November 18, 2022 2.12 2.28 2.32 0 0 0 12.00 0.45 0.59 0.65 0 0 0
November 18, 2022 1.78 1.92 1.98 0 0 0 12.50 0.59 0.74 0.80 0 0 0
November 18, 2022 1.46 1.58 1.67 0 0 0 13.00 0.77 0.93 1.01 0 0 0
November 18, 2022 1.18 1.33 1.39 0 0 0 13.50 0.99 1.15 1.23 0 0 0
November 18, 2022 0.93 1.08 1.15 0 0 0 14.00 1.24 1.41 1.49 0 0 0
November 18, 2022 0.72 0.87 0.94 0 0 0 14.50 1.52 1.70 1.79 0 0 0
November 18, 2022 0.56 0.70 0.76 0 0 0 15.00 1.86 2.03 2.11 0 0 0
November 18, 2022 0.42 0.55 0.62 0 0 0 15.50 2.22 2.39 2.46 0 0 0
November 18, 2022 0.31 0.44 0.49 0 0 0 16.00 2.60 2.78 2.84 0 0 0
December 16, 2022 4.70 4.95 4.90 0 0 0 9.00 0.08 0.14 0.16 0 1 0
December 16, 2022 4.25 4.50 4.45 0 0 0 9.50 0.12 0.19 0.20 0 0 0
December 16, 2022 3.80 4.05 4.00 0 0 0 10.00 0.17 0.23 0.27 0 13 0
December 16, 2022 2.95 3.15 3.15 0 5 0 11.00 0.31 0.40 0.42 0 0 0
December 16, 2022 2.20 2.34 2.39 0 0 0 12.00 0.53 0.64 0.67 0 10 0
December 16, 2022 1.55 1.68 1.67 0 2 0 13.00 0.86 0.99 1.03 0 20 0
December 16, 2022 1.03 1.17 1.16 0 50 0 14.00 1.34 1.47 1.52 0 7 0
December 16, 2022 0.64 0.77 0.78 0 37 0 15.00 1.95 2.08 2.12 0 16 0
December 16, 2022 0.39 0.50 0.51 0 13 0 16.00 2.68 2.83 2.89 0 20 0
December 16, 2022 0.13 0.20 0.25 0 0 0 18.00 4.35 4.60 4.80 0 0 0
March 17, 2023 4.75 5.05 5.00 0 0 0 9.00 0.15 0.23 0.26 0 0 0
March 17, 2023 4.30 4.60 4.55 0 0 0 9.50 0.20 0.29 0.32 0 0 0
March 17, 2023 3.90 4.05 4.15 0 0 0 10.00 0.28 0.36 0.38 0 0 0
March 17, 2023 3.10 3.25 3.35 0 2 0 11.00 0.46 0.57 0.59 0 0 0
March 17, 2023 2.36 2.51 2.64 0 0 0 12.00 0.72 0.86 0.88 0 0 0
March 17, 2023 1.74 1.90 1.89 0 3 0 13.00 1.09 1.23 1.28 0 0 0
March 17, 2023 1.26 1.40 1.39 0 0 0 14.00 1.58 1.74 1.78 0 0 0
March 17, 2023 0.86 1.01 1.01 0 0 0 15.00 2.18 2.34 2.38 0 0 0
March 17, 2023 0.57 0.71 0.72 0 0 0 16.00 2.92 3.05 3.10 0 0 0
March 17, 2023 0.24 0.34 0.49 0 0 0 18.00 4.50 4.75 4.95 0 0 0