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: June 14, 2025 at 8:12 a.m.   (Real-time)

  • Last price: 32.380
  • Net change: -0.300
  • Bid price: 32.280
  • Ask price: 32.490
  • 30-day historical volatility: 16.10%
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: 6,259
Volume: 0
Open interest: 773
Volume: 0
June 20, 2025 12.35 12.45 12.45 0 1 0 20.00 0 0.05 0.05 0 0 0
June 20, 2025 10.35 10.45 10.45 0 0 0 22.00 0 0.05 0.05 0 0 0
June 20, 2025 9.30 9.45 9.45 0 0 0 23.00 0 0.05 0.05 0 0 0
June 20, 2025 8.30 8.45 8.45 0 0 0 24.00 0 0.05 0.05 0 0 0
June 20, 2025 7.80 7.95 7.95 0 0 0 24.50 0 0.05 0.05 0 0 0
June 20, 2025 7.35 7.45 7.45 0 1 0 25.00 0 0.05 0.05 0 0 0
June 20, 2025 6.30 6.50 6.50 0 46 0 26.00 0 0.05 0.05 0 5 0
June 20, 2025 5.30 5.50 5.50 0 0 0 27.00 0 0.05 0.05 0 37 0
June 20, 2025 4.30 4.50 4.50 0 16 0 28.00 0 0.05 0.05 0 17 0
June 20, 2025 3.30 3.50 3.50 0 0 0 29.00 0 0.05 0.05 0 12 0
June 20, 2025 2.33 2.52 2.52 0 33 0 30.00 0 0.08 0.08 0 38 0
June 20, 2025 1.38 1.57 1.57 0 494 0 31.00 0.04 0.10 0.10 0 13 0
June 20, 2025 0.59 0.68 0.68 0 5,024 0 32.00 0.19 0.27 0.27 0 17 0
June 20, 2025 0.11 0.19 0.19 0 32 0 33.00 0.69 0.79 0.79 0 5 0
June 20, 2025 0 0.06 0.06 0 30 0 34.00 1.52 1.71 1.71 0 0 0
June 20, 2025 0 0.07 0.07 0 30 0 35.00 2.55 2.69 2.69 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 36.00 3.50 3.70 3.70 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 38.00 5.50 5.70 5.70 0 0 0
July 18, 2025 8.35 8.50 8.50 0 0 0 24.00 0 0.05 0.05 0 0 0
July 18, 2025 7.85 8.00 8.00 0 0 0 24.50 0 0.05 0.05 0 0 0
July 18, 2025 7.35 7.50 7.50 0 0 0 25.00 0 0.05 0.05 0 5 0
July 18, 2025 6.35 6.50 6.50 0 0 0 26.00 0 0.05 0.05 0 0 0
July 18, 2025 5.35 5.50 5.50 0 0 0 27.00 0.01 0.08 0.08 0 50 0
July 18, 2025 4.35 4.55 4.55 0 0 0 28.00 0.01 0.11 0.11 0 17 0
July 18, 2025 3.40 3.60 3.60 0 0 0 29.00 0.06 0.14 0.14 0 0 0
July 18, 2025 2.50 2.62 2.62 0 12 0 30.00 0.16 0.22 0.22 0 30 0
July 18, 2025 1.67 1.77 1.77 0 10 0 31.00 0.32 0.40 0.40 0 0 0
July 18, 2025 0.97 1.07 1.07 0 50 0 32.00 0.62 0.72 0.72 0 11 0
July 18, 2025 0.47 0.56 0.56 0 28 0 33.00 1.11 1.22 1.22 0 12 0
July 18, 2025 0.18 0.26 0.26 0 12 0 34.00 1.82 1.95 1.95 0 0 0
July 18, 2025 0.04 0.11 0.11 0 70 0 35.00 2.66 2.87 2.87 0 0 0
July 18, 2025 0.01 0.09 0.09 0 0 0 36.00 3.60 3.85 3.85 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 38.00 5.60 5.80 5.80 0 0 0
August 15, 2025 8.35 8.50 8.50 0 0 0 24.00 0.01 0.07 0.07 0 0 0
August 15, 2025 7.85 8.00 8.00 0 0 0 24.50 0.01 0.08 0.08 0 0 0
August 15, 2025 7.35 7.55 7.55 0 0 0 25.00 0.01 0.08 0.08 0 0 0
August 15, 2025 6.40 6.55 6.55 0 0 0 26.00 0.02 0.12 0.12 0 30 0
August 15, 2025 5.40 5.60 5.60 0 0 0 27.00 0.08 0.13 0.13 0 0 0
August 15, 2025 4.50 4.65 4.65 0 0 0 28.00 0.15 0.20 0.20 0 0 0
August 15, 2025 3.60 3.75 3.75 0 0 0 29.00 0.26 0.30 0.30 0 66 0
August 15, 2025 2.80 2.89 2.89 0 10 0 30.00 0.41 0.47 0.47 0 36 0
August 15, 2025 2.05 2.12 2.12 0 0 0 31.00 0.66 0.72 0.72 0 17 0
August 15, 2025 1.41 1.47 1.47 0 0 0 32.00 1.01 1.08 1.08 0 0 0
August 15, 2025 0.90 0.96 0.96 0 0 0 33.00 1.50 1.57 1.57 0 0 0
August 15, 2025 0.53 0.59 0.59 0 89 0 34.00 2.13 2.22 2.22 0 0 0
August 15, 2025 0.29 0.35 0.35 0 0 0 35.00 2.89 2.99 2.99 0 0 0
August 15, 2025 0.14 0.20 0.20 0 0 0 36.00 3.70 3.90 3.90 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 38.00 5.60 5.80 5.80 0 0 0
September 19, 2025 10.35 10.55 10.55 0 0 0 22.00 0.01 0.05 0.05 0 10 0
September 19, 2025 8.40 8.60 8.60 0 0 0 24.00 0.02 0.08 0.08 0 0 0
September 19, 2025 7.90 8.20 8.20 0 0 0 24.50 0.02 0.11 0.11 0 0 0
September 19, 2025 7.40 7.70 7.70 0 12 0 25.00 0.02 0.11 0.11 0 0 0
September 19, 2025 6.45 6.70 6.70 0 36 0 26.00 0.08 0.17 0.17 0 75 0
September 19, 2025 5.50 5.75 5.75 0 0 0 27.00 0.15 0.22 0.22 0 12 0
September 19, 2025 4.65 4.85 4.85 0 15 0 28.00 0.25 0.31 0.31 0 52 0
September 19, 2025 3.85 3.95 3.95 0 0 0 29.00 0.39 0.45 0.45 0 0 0
September 19, 2025 2.98 3.15 3.15 0 40 0 30.00 0.57 0.65 0.65 0 10 0
September 19, 2025 2.31 2.40 2.40 0 0 0 31.00 0.84 0.92 0.92 0 0 0
September 19, 2025 1.70 1.77 1.77 0 20 0 32.00 1.21 1.29 1.29 0 0 0
September 19, 2025 1.17 1.25 1.25 0 0 0 33.00 1.69 1.78 1.78 0 10 0
September 19, 2025 0.78 0.85 0.85 0 0 0 34.00 2.30 2.39 2.39 0 0 0
September 19, 2025 0.48 0.56 0.56 0 5 0 35.00 3.00 3.15 3.15 0 0 0
September 19, 2025 0.29 0.35 0.35 0 0 0 36.00 3.80 4.00 4.00 0 0 0
September 19, 2025 0.06 0.14 0.14 0 0 0 38.00 5.55 5.90 5.90 0 0 0
October 17, 2025 6.45 6.75 6.75 0 0 0 26.00 0.14 0.22 0.22 0 0 0
October 17, 2025 5.55 5.80 5.80 0 0 0 27.00 0.21 0.30 0.30 0 0 0
October 17, 2025 4.75 4.90 4.90 0 0 0 28.00 0.34 0.41 0.41 0 0 0
October 17, 2025 3.90 4.05 4.05 0 0 0 29.00 0.49 0.58 0.58 0 0 0
October 17, 2025 3.15 3.25 3.25 0 0 0 30.00 0.71 0.80 0.80 0 0 0
October 17, 2025 2.44 2.54 2.54 0 0 0 31.00 1.00 1.10 1.10 0 0 0
October 17, 2025 1.82 1.92 1.92 0 0 0 32.00 1.39 1.49 1.49 0 0 0
October 17, 2025 1.31 1.41 1.41 0 2 0 33.00 1.88 1.97 1.97 0 0 0
October 17, 2025 0.90 1.00 1.00 0 0 0 34.00 2.47 2.57 2.57 0 0 0
October 17, 2025 0.59 0.69 0.69 0 0 0 35.00 3.15 3.30 3.30 0 0 0
October 17, 2025 0.37 0.46 0.46 0 0 0 36.00 3.90 4.05 4.05 0 0 0
October 17, 2025 0.12 0.21 0.21 0 0 0 38.00 5.60 5.95 5.95 0 0 0
November 21, 2025 6.50 6.95 6.95 0 0 0 26.00 0.22 0.32 0.32 0 0 0
November 21, 2025 4.85 5.10 5.10 0 0 0 28.00 0.47 0.57 0.57 0 0 0
November 21, 2025 4.10 4.30 4.30 0 0 0 29.00 0.66 0.76 0.76 0 0 0
November 21, 2025 3.35 3.50 3.50 0 0 0 30.00 0.91 1.01 1.01 0 0 0
November 21, 2025 2.71 2.81 2.81 0 0 0 31.00 1.22 1.33 1.33 0 0 0
November 21, 2025 2.11 2.21 2.21 0 0 0 32.00 1.62 1.73 1.73 0 0 0
November 21, 2025 1.59 1.72 1.72 0 0 0 33.00 2.10 2.21 2.21 0 0 0
November 21, 2025 1.18 1.30 1.30 0 0 0 34.00 2.68 2.79 2.79 0 0 0
November 21, 2025 0.85 0.96 0.96 0 3 0 35.00 3.35 3.50 3.50 0 0 0
November 21, 2025 0.59 0.70 0.70 0 0 0 36.00 4.05 4.25 4.25 0 0 0
November 21, 2025 0.26 0.34 0.34 0 0 0 38.00 5.70 6.00 6.00 0 0 0
December 19, 2025 10.40 10.70 10.70 0 0 0 22.00 0.02 0.13 0.13 0 12 0
December 19, 2025 9.45 9.75 9.75 0 0 0 23.00 0.02 0.17 0.17 0 0 0
December 19, 2025 8.45 8.80 8.80 0 0 0 24.00 0.08 0.21 0.21 0 2 0
December 19, 2025 7.60 7.95 7.95 0 12 0 25.00 0.16 0.28 0.28 0 113 0
December 19, 2025 6.70 6.95 6.95 0 0 0 26.00 0.25 0.37 0.37 0 0 0
December 19, 2025 5.05 5.20 5.20 0 12 0 28.00 0.52 0.63 0.63 0 10 0
December 19, 2025 3.50 3.65 3.65 0 5 0 30.00 0.98 1.10 1.10 0 12 0
December 19, 2025 2.25 2.38 2.38 0 51 0 32.00 1.70 1.83 1.83 0 12 0
December 19, 2025 1.29 1.42 1.42 0 20 0 34.00 2.75 2.89 2.89 0 0 0
December 19, 2025 0.96 1.08 1.08 0 11 0 35.00 3.40 3.55 3.55 0 0 0
December 19, 2025 0.69 0.82 0.82 0 0 0 36.00 4.15 4.30 4.30 0 0 0
December 19, 2025 0.31 0.42 0.42 0 0 0 38.00 5.70 6.05 6.05 0 0 0
December 19, 2025 0.11 0.24 0.24 0 0 0 40.00 7.55 7.95 7.95 0 0 0
March 20, 2026 10.45 10.85 10.85 0 0 0 22.00 0.06 0.22 0.22 0 0 0
March 20, 2026 9.55 9.90 9.90 0 0 0 23.00 0.14 0.28 0.28 0 0 0
March 20, 2026 8.60 9.00 9.00 0 0 0 24.00 0.21 0.36 0.36 0 0 0
March 20, 2026 7.75 8.15 8.15 0 0 0 25.00 0.31 0.45 0.45 0 0 0
March 20, 2026 6.95 7.25 7.25 0 0 0 26.00 0.44 0.56 0.56 0 0 0
March 20, 2026 5.35 5.55 5.55 0 12 0 28.00 0.79 0.92 0.92 0 25 0
March 20, 2026 3.90 4.10 4.10 0 0 0 30.00 1.30 1.44 1.44 0 0 0
March 20, 2026 2.72 2.84 2.84 0 0 0 32.00 2.07 2.21 2.21 0 0 0
March 20, 2026 1.76 1.91 1.91 0 1 0 34.00 3.10 3.25 3.25 0 0 0
March 20, 2026 1.38 1.51 1.51 0 0 0 35.00 3.70 3.90 3.90 0 0 0
March 20, 2026 1.07 1.22 1.22 0 4 0 36.00 4.40 4.60 4.60 0 0 0
March 20, 2026 0.61 0.75 0.75 0 0 0 38.00 5.95 6.15 6.15 0 0 0
March 20, 2026 0.33 0.45 0.45 0 10 0 40.00 7.55 8.05 8.05 0 0 0