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: July 5, 2025 at 2:06 p.m.   (Real-time)

  • Last price: 34.690
  • Net change: 0.370
  • Bid price: 34.570
  • Ask price: 34.810
  • 30-day historical volatility: 13.79%
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: 5,674
Volume: 3
Open interest: 681
Volume: 0
July 18, 2025 10.65 10.80 10.80 0 0 0 24.00 0 0.05 0.05 0 0 0
July 18, 2025 10.15 10.30 10.30 0 0 0 24.50 0 0.05 0.05 0 0 0
July 18, 2025 9.65 9.80 9.80 0 0 0 25.00 0 0.05 0.05 0 5 0
July 18, 2025 8.60 8.80 8.80 0 0 0 26.00 0 0.05 0.05 0 0 0
July 18, 2025 7.60 7.80 7.80 0 0 0 27.00 0 0.05 0.05 0 50 0
July 18, 2025 6.60 6.80 6.80 0 0 0 28.00 0 0.05 0.05 0 17 0
July 18, 2025 5.60 5.80 5.80 0 0 0 29.00 0 0.05 0.05 0 0 0
July 18, 2025 4.60 4.80 4.80 0 0 0 30.00 0 0.05 0.05 0 30 0
July 18, 2025 3.60 3.80 3.80 0 0 0 31.00 0 0.05 0.05 0 0 0
July 18, 2025 2.62 2.83 2.83 0 40 0 32.00 0.01 0.08 0.08 0 28 0
July 18, 2025 1.70 1.86 1.86 0 5,006 0 33.00 0.02 0.09 0.09 0 12 0
July 18, 2025 0.83 0.96 0.96 0 65 0 34.00 0.14 0.24 0.24 0 0 0
July 18, 2025 0.25 0.35 0.35 0.23 70 2 35.00 0.52 0.63 0.63 0 0 0
July 18, 2025 0.02 0.09 0.09 0 0 0 36.00 1.28 1.42 1.42 0 0 0
July 18, 2025 0.01 0.06 0.06 0 0 0 37.00 2.23 2.41 2.41 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 38.00 3.20 3.40 3.40 0 0 0
August 15, 2025 10.65 10.85 10.85 0 0 0 24.00 0 0.05 0.05 0 0 0
August 15, 2025 10.15 10.35 10.35 0 0 0 24.50 0 0.05 0.05 0 0 0
August 15, 2025 9.65 9.85 9.85 0 0 0 25.00 0 0.05 0.05 0 0 0
August 15, 2025 8.65 8.85 8.85 0 0 0 26.00 0 0.05 0.05 0 30 0
August 15, 2025 7.70 7.90 7.90 0 0 0 27.00 0 0.05 0.05 0 0 0
August 15, 2025 6.70 6.90 6.90 0 0 0 28.00 0 0.08 0.08 0 0 0
August 15, 2025 5.70 5.90 5.90 0 0 0 29.00 0.02 0.10 0.10 0 66 0
August 15, 2025 4.75 4.95 4.95 0 10 0 30.00 0.02 0.11 0.11 0 36 0
August 15, 2025 3.80 4.00 4.00 0 0 0 31.00 0.10 0.17 0.17 0 17 0
August 15, 2025 2.95 3.10 3.10 0 0 0 32.00 0.21 0.26 0.26 0 0 0
August 15, 2025 2.13 2.25 2.25 0 0 0 33.00 0.37 0.44 0.44 0 0 0
August 15, 2025 1.43 1.51 1.51 0 103 0 34.00 0.64 0.71 0.71 0 0 0
August 15, 2025 0.85 0.93 0.93 0.28 12 1 35.00 1.07 1.14 1.14 0 0 0
August 15, 2025 0.45 0.52 0.52 0 10 0 36.00 1.66 1.74 1.74 0 0 0
August 15, 2025 0.21 0.26 0.26 0 0 0 37.00 2.41 2.51 2.51 0 0 0
August 15, 2025 0.06 0.14 0.14 0 0 0 38.00 3.25 3.45 3.45 0 0 0
September 19, 2025 12.70 12.95 12.95 0 0 0 22.00 0 0.05 0.05 0 10 0
September 19, 2025 10.75 10.95 10.95 0 0 0 24.00 0 0.05 0.05 0 0 0
September 19, 2025 10.25 10.45 10.45 0 0 0 24.50 0 0.05 0.05 0 0 0
September 19, 2025 9.75 9.95 9.95 0 12 0 25.00 0.01 0.05 0.05 0 0 0
September 19, 2025 8.75 8.95 8.95 0 36 0 26.00 0.01 0.08 0.08 0 75 0
September 19, 2025 7.80 8.00 8.00 0 0 0 27.00 0.02 0.09 0.09 0 12 0
September 19, 2025 6.85 7.05 7.05 0 15 0 28.00 0.02 0.10 0.10 0 52 0
September 19, 2025 5.85 6.05 6.05 0 0 0 29.00 0.05 0.14 0.14 0 0 0
September 19, 2025 4.90 5.15 5.15 0 40 0 30.00 0.13 0.21 0.21 0 10 0
September 19, 2025 4.05 4.20 4.20 0 0 0 31.00 0.23 0.28 0.28 0 0 0
September 19, 2025 3.20 3.35 3.35 0 20 0 32.00 0.36 0.43 0.43 0 0 0
September 19, 2025 2.43 2.54 2.54 0 0 0 33.00 0.57 0.64 0.64 0 10 0
September 19, 2025 1.74 1.84 1.84 0 0 0 34.00 0.88 0.96 0.96 0 0 0
September 19, 2025 1.17 1.26 1.26 0 5 0 35.00 1.31 1.39 1.39 0 0 0
September 19, 2025 0.73 0.82 0.82 0 0 0 36.00 1.87 1.96 1.96 0 0 0
September 19, 2025 0.43 0.50 0.50 0 0 0 37.00 2.56 2.67 2.67 0 0 0
September 19, 2025 0.23 0.29 0.29 0 0 0 38.00 3.35 3.50 3.50 0 0 0
October 17, 2025 8.80 9.00 9.00 0 0 0 26.00 0.01 0.10 0.10 0 0 0
October 17, 2025 7.80 8.05 8.05 0 0 0 27.00 0.02 0.12 0.12 0 0 0
October 17, 2025 6.85 7.10 7.10 0 0 0 28.00 0.03 0.17 0.17 0 0 0
October 17, 2025 5.90 6.15 6.15 0 0 0 29.00 0.12 0.21 0.21 0 0 0
October 17, 2025 5.00 5.25 5.25 0 0 0 30.00 0.21 0.28 0.28 0 0 0
October 17, 2025 4.10 4.30 4.30 0 0 0 31.00 0.33 0.40 0.40 0 0 0
October 17, 2025 3.30 3.45 3.45 0 0 0 32.00 0.50 0.58 0.58 0 0 0
October 17, 2025 2.57 2.68 2.68 0 5 0 33.00 0.75 0.83 0.83 0 0 0
October 17, 2025 1.90 2.01 2.01 0 0 0 34.00 1.08 1.16 1.16 0 0 0
October 17, 2025 1.34 1.43 1.43 0 0 0 35.00 1.51 1.60 1.60 0 0 0
October 17, 2025 0.89 0.98 0.98 0 0 0 36.00 2.07 2.16 2.16 0 0 0
October 17, 2025 0.56 0.65 0.65 0 0 0 37.00 2.73 2.83 2.83 0 0 0
October 17, 2025 0.33 0.41 0.41 0 0 0 38.00 3.45 3.65 3.65 0 0 0
November 21, 2025 8.80 9.10 9.10 0 0 0 26.00 0.02 0.15 0.15 0 0 0
November 21, 2025 6.90 7.20 7.20 0 0 0 28.00 0.15 0.25 0.25 0 0 0
November 21, 2025 6.05 6.30 6.30 0 0 0 29.00 0.24 0.32 0.32 0 10 0
November 21, 2025 5.15 5.40 5.40 0 0 0 30.00 0.35 0.44 0.44 0 0 0
November 21, 2025 4.35 4.50 4.50 0 0 0 31.00 0.50 0.59 0.59 0 0 0
November 21, 2025 3.55 3.75 3.75 0 0 0 32.00 0.70 0.82 0.82 0 0 0
November 21, 2025 2.85 2.99 2.99 0 63 0 33.00 0.97 1.09 1.09 0 0 0
November 21, 2025 2.21 2.35 2.35 0 0 0 34.00 1.32 1.45 1.45 0 0 0
November 21, 2025 1.66 1.79 1.79 0 3 0 35.00 1.76 1.89 1.89 0 0 0
November 21, 2025 1.21 1.33 1.33 0 0 0 36.00 2.31 2.44 2.44 0 10 0
November 21, 2025 0.85 0.97 0.97 0 0 0 37.00 2.95 3.10 3.10 0 0 0
November 21, 2025 0.57 0.68 0.68 0 0 0 38.00 3.65 3.80 3.80 0 0 0
December 19, 2025 12.75 13.05 13.05 0 0 0 22.00 0.01 0.07 0.07 0 12 0
December 19, 2025 11.75 12.05 12.05 0 0 0 23.00 0.01 0.09 0.09 0 0 0
December 19, 2025 10.80 11.10 11.10 0 0 0 24.00 0.01 0.11 0.11 0 2 0
December 19, 2025 9.85 10.15 10.15 0 12 0 25.00 0.02 0.13 0.13 0 113 0
December 19, 2025 8.90 9.20 9.20 0 0 0 26.00 0.03 0.18 0.18 0 0 0
December 19, 2025 7.05 7.35 7.35 0 12 0 28.00 0.17 0.29 0.29 0 10 0
December 19, 2025 6.10 6.45 6.45 0 0 0 29.00 0.30 0.38 0.38 0 0 0
December 19, 2025 5.25 5.60 5.60 0 5 0 30.00 0.41 0.50 0.50 0 12 0
December 19, 2025 4.50 4.70 4.70 0 0 0 31.00 0.57 0.68 0.68 0 0 0
December 19, 2025 3.70 3.90 3.90 0 51 0 32.00 0.79 0.91 0.91 0 12 0
December 19, 2025 3.00 3.20 3.20 0 12 0 33.00 1.07 1.19 1.19 0 0 0
December 19, 2025 2.39 2.51 2.51 0 20 0 34.00 1.43 1.55 1.55 0 0 0
December 19, 2025 1.84 1.96 1.96 0 11 0 35.00 1.86 2.00 2.00 0 0 0
December 19, 2025 1.37 1.50 1.50 0 4 0 36.00 2.41 2.54 2.54 0 0 0
December 19, 2025 1.00 1.12 1.12 0 0 0 37.00 3.00 3.20 3.20 0 0 0
December 19, 2025 0.69 0.81 0.81 0 5 0 38.00 3.70 3.90 3.90 0 0 0
December 19, 2025 0.31 0.41 0.41 0 0 0 40.00 5.30 5.60 5.60 0 0 0
March 20, 2026 12.80 13.15 13.15 0 0 0 22.00 0.01 0.11 0.11 0 0 0
March 20, 2026 11.85 12.20 12.20 0 0 0 23.00 0.01 0.15 0.15 0 0 0
March 20, 2026 10.85 11.30 11.30 0 0 0 24.00 0.03 0.19 0.19 0 0 0
March 20, 2026 9.95 10.30 10.30 0 0 0 25.00 0.09 0.25 0.25 0 0 0
March 20, 2026 9.00 9.40 9.40 0 0 0 26.00 0.17 0.31 0.31 0 10 0
March 20, 2026 7.20 7.60 7.60 0 12 0 28.00 0.38 0.50 0.50 0 25 0
March 20, 2026 5.65 5.85 5.85 0 0 0 30.00 0.67 0.79 0.79 0 0 0
March 20, 2026 4.15 4.35 4.35 0 0 0 32.00 1.13 1.28 1.28 0 0 0
March 20, 2026 2.88 3.05 3.05 0 1 0 34.00 1.83 1.98 1.98 0 0 0
March 20, 2026 2.34 2.50 2.50 0 0 0 35.00 2.28 2.43 2.43 0 0 0
March 20, 2026 1.86 2.03 2.03 0 4 0 36.00 2.80 2.96 2.96 0 0 0
March 20, 2026 1.13 1.29 1.29 0 0 0 38.00 4.05 4.25 4.25 0 0 0
March 20, 2026 0.64 0.78 0.78 0 10 0 40.00 5.55 5.75 5.75 0 0 0
June 19, 2026 10.10 10.50 10.50 0 0 0 25.00 0.20 0.39 0.39 0 0 0
June 19, 2026 7.50 7.85 7.85 0 0 0 28.00 0.54 0.69 0.69 0 0 0
June 19, 2026 5.85 6.25 6.25 0 0 0 30.00 0.89 1.07 1.07 0 5 0
June 19, 2026 4.45 4.80 4.80 0 0 0 32.00 1.35 1.64 1.64 0 0 0
June 19, 2026 3.20 3.55 3.55 0 0 0 34.00 2.14 2.38 2.38 0 0 0
June 19, 2026 2.26 2.53 2.53 0 0 0 36.00 3.10 3.35 3.35 0 0 0
June 19, 2026 1.48 1.75 1.75 0 0 0 38.00 4.25 4.60 4.60 0 0 0
June 19, 2026 0.94 1.17 1.17 0 0 0 40.00 5.80 6.05 6.05 0 0 0