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 24, 2023 at 12:14 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 19.47%
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: 12,590
Volume: 0
Open interest: 2,182
Volume: 0
March 24, 2023 (Weekly) 0 0 2.19 0 0 0 16.00 0 0 0.03 0 0 0
March 24, 2023 (Weekly) 0 0 1.69 0 0 0 16.50 0 0 0.04 0 0 0
March 24, 2023 (Weekly) 0 0 1.20 0 0 0 17.00 0 0 0.04 0 0 0
March 24, 2023 (Weekly) 0 0 0.74 0 0 0 17.50 0 0 0.05 0 0 0
March 24, 2023 (Weekly) 0 0 0.22 0 0 0 18.00 0 0 0.15 0 15 0
March 24, 2023 (Weekly) 0 0 0.06 0 20 0 18.50 0 0 0.52 0 0 0
March 24, 2023 (Weekly) 0 0 0.04 0 1 0 19.00 0 0 1.06 0 0 0
March 24, 2023 (Weekly) 0 0 0.04 0 0 0 19.50 0 0 1.54 0 20 0
March 24, 2023 (Weekly) 0 0 0.03 0 0 0 20.00 0 0 2.06 0 0 0
March 24, 2023 (Weekly) 0 0 0.03 0 0 0 20.50 0 0 2.56 0 0 0
March 24, 2023 (Weekly) 0 0 0.03 0 1 0 21.00 0 0 3.05 0 0 0
March 24, 2023 (Weekly) 0 0 0.03 0 1 0 21.50 0 0 3.55 0 0 0
March 31, 2023 (Weekly) 0 0 2.18 0 0 0 16.00 0 0 0.05 0 0 0
March 31, 2023 (Weekly) 0 0 1.69 0 0 0 16.50 0 0 0.06 0 0 0
March 31, 2023 (Weekly) 0 0 1.27 0 0 0 17.00 0 0 0.12 0 0 0
March 31, 2023 (Weekly) 0 0 0.76 0 0 0 17.50 0 0 0.21 0 0 0
March 31, 2023 (Weekly) 0 0 0.41 0 0 0 18.00 0 0 0.37 0 14 0
March 31, 2023 (Weekly) 0 0 0.17 0 0 0 18.50 0 0 0.71 0 0 0
March 31, 2023 (Weekly) 0 0 0.08 0 0 0 19.00 0 0 1.11 0 0 0
March 31, 2023 (Weekly) 0 0 0.05 0 0 0 19.50 0 0 1.63 0 0 0
March 31, 2023 (Weekly) 0 0 0.04 0 0 0 20.00 0 0 2.15 0 0 0
March 31, 2023 (Weekly) 0 0 0.04 0 1 0 20.50 0 0 2.65 0 0 0
March 31, 2023 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 3.15 0 0 0
March 31, 2023 (Weekly) 0 0 0.04 0 0 0 21.50 0 0 3.65 0 0 0
April 6, 2023 (Weekly) 0 0 2.19 0 0 0 16.00 0 0 0.06 0 0 0
April 6, 2023 (Weekly) 0 0 1.73 0 0 0 16.50 0 0 0.11 0 0 0
April 6, 2023 (Weekly) 0 0 1.23 0 0 0 17.00 0 0 0.16 0 0 0
April 6, 2023 (Weekly) 0 0 0.81 0 0 0 17.50 0 0 0.28 0 0 0
April 6, 2023 (Weekly) 0 0 0.48 0 0 0 18.00 0 0 0.47 0 10 0
April 6, 2023 (Weekly) 0 0 0.25 0 0 0 18.50 0 0 0.78 0 0 0
April 6, 2023 (Weekly) 0 0 0.11 0 0 0 19.00 0 0 1.15 0 0 0
April 6, 2023 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 1.69 0 0 0
April 6, 2023 (Weekly) 0 0 0.07 0 0 0 20.00 0 0 2.15 0 0 0
April 6, 2023 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.65 0 0 0
April 6, 2023 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 3.15 0 50 0
April 6, 2023 (Weekly) 0 0 0.04 0 0 0 21.50 0 0 3.65 0 0 0
April 14, 2023 (Weekly) 0 0 2.26 0 0 0 16.00 0 0 0.14 0 0 0
April 14, 2023 (Weekly) 0 0 1.80 0 0 0 16.50 0 0 0.17 0 0 0
April 14, 2023 (Weekly) 0 0 1.29 0 0 0 17.00 0 0 0.26 0 0 0
April 14, 2023 (Weekly) 0 0 0.91 0 0 0 17.50 0 0 0.40 0 0 0
April 14, 2023 (Weekly) 0 0 0.61 0 0 0 18.00 0 0 0.60 0 0 0
April 14, 2023 (Weekly) 0 0 0.38 0 0 0 18.50 0 0 0.87 0 0 0
April 14, 2023 (Weekly) 0 0 0.22 0 0 0 19.00 0 0 1.24 0 0 0
April 14, 2023 (Weekly) 0 0 0.12 0 0 0 19.50 0 0 1.62 0 0 0
April 14, 2023 (Weekly) 0 0 0.07 0 0 0 20.00 0 0 2.18 0 0 0
April 21, 2023 0 0 2.70 0 0 0 15.50 0 0 0.09 0 0 0
April 21, 2023 0 0 2.27 0 0 0 16.00 0 0 0.12 0 1,800 0
April 21, 2023 0 0 1.75 0 0 0 16.50 0 0 0.18 0 0 0
April 21, 2023 0 0 1.34 0 0 0 17.00 0 0 0.28 0 50 0
April 21, 2023 0 0 0.95 0 0 0 17.50 0 0 0.42 0 16 0
April 21, 2023 0 0 0.67 0 0 0 18.00 0 0 0.61 0 13 0
April 21, 2023 0 0 0.43 0 10 0 18.50 0 0 0.89 0 16 0
April 21, 2023 0 0 0.25 0 23 0 19.00 0 0 1.26 0 16 0
April 21, 2023 0 0 0.14 0 10 0 19.50 0 0 1.68 0 0 0
April 21, 2023 0 0 0.08 0 24 0 20.00 0 0 2.19 0 6 0
April 21, 2023 0 0 0.06 0 20 0 20.50 0 0 2.67 0 0 0
April 21, 2023 0 0 0.07 0 0 0 21.00 0 0 3.15 0 16 0
April 21, 2023 0 0 0.04 0 0 0 21.50 0 0 3.65 0 0 0
May 19, 2023 0 0 2.39 0 0 0 16.00 0 0 0.28 0 0 0
May 19, 2023 0 0 1.97 0 0 0 16.50 0 0 0.38 0 0 0
May 19, 2023 0 0 1.59 0 0 0 17.00 0 0 0.51 0 0 0
May 19, 2023 0 0 1.26 0 0 0 17.50 0 0 0.67 0 0 0
May 19, 2023 0 0 0.95 0 0 0 18.00 0 0 0.87 0 0 0
May 19, 2023 0 0 0.70 0 5 0 18.50 0 0 1.15 0 3 0
May 19, 2023 0 0 0.50 0 0 0 19.00 0 0 1.43 0 0 0
May 19, 2023 0 0 0.35 0 6,000 0 19.50 0 0 1.82 0 0 0
May 19, 2023 0 0 0.24 0 13 0 20.00 0 0 2.20 0 0 0
May 19, 2023 0 0 0.17 0 6,000 0 20.50 0 0 2.64 0 0 0
May 19, 2023 0 0 0.11 0 245 0 21.00 0 0 3.15 0 0 0
May 19, 2023 0 0 0.08 0 0 0 21.50 0 0 3.65 0 0 0
June 16, 2023 0 0 8.20 0 0 0 10.00 0 0 0.04 0 0 0
June 16, 2023 0 0 7.20 0 0 0 11.00 0 0 0.05 0 0 0
June 16, 2023 0 0 6.25 0 0 0 12.00 0 0 0.08 0 0 0
June 16, 2023 0 0 5.30 0 0 0 13.00 0 0 0.10 0 0 0
June 16, 2023 0 0 4.35 0 0 0 14.00 0 0 0.14 0 0 0
June 16, 2023 0 0 3.45 0 0 0 15.00 0 0.23 0.23 0 10 0
June 16, 2023 0 0 2.52 0 30 0 16.00 0 0 0.37 0 5 0
June 16, 2023 0 0 2.14 0 0 0 16.50 0 0 0.48 0 0 0
June 16, 2023 0 0 1.77 0 0 0 17.00 0 0 0.61 0 0 0
June 16, 2023 0 0 1.43 0 0 0 17.50 0 0 0.78 0 6 0
June 16, 2023 0 0 1.14 0 1 0 18.00 0 0 0.99 0 0 0
June 16, 2023 0 0 0.91 0 0 0 18.50 0 0 1.28 0 0 0
June 16, 2023 0 0 0.70 0 0 0 19.00 0 0 1.58 0 6 0
June 16, 2023 0 0 0.53 0 0 0 19.50 0 0 1.92 0 0 0
June 16, 2023 0 0 0.38 0 35 0 20.00 0 0 2.31 0 0 0
June 16, 2023 0 0 0.27 0 20 0 20.50 0 0 2.71 0 0 0
June 16, 2023 0 0 0.21 0 0 0 21.00 0 0 3.20 0 0 0
June 16, 2023 0 0 0.15 0 0 0 21.50 0 0 3.70 0 0 0
June 16, 2023 0 0 0.10 0 9 0 22.00 0 0 4.15 0 0 0
July 21, 2023 0 0 2.64 0 0 0 16.00 0 0 0.50 0 0 0
July 21, 2023 0 0 2.26 0 0 0 16.50 0 0 0.63 0 0 0
July 21, 2023 0 0 1.89 0 0 0 17.00 0 0 0.76 0 0 0
July 21, 2023 0 0 1.59 0 0 0 17.50 0 0 0.97 0 10 0
July 21, 2023 0 0 1.29 0 0 0 18.00 0 0 1.16 0 0 0
July 21, 2023 0 0 1.06 0 0 0 18.50 0 0 1.46 0 0 0
July 21, 2023 0 0 0.85 0 5 0 19.00 0 0 1.72 0 10 0
July 21, 2023 0 0 0.67 0 0 0 19.50 0 0 2.06 0 0 0
July 21, 2023 0 0 0.53 0 20 0 20.00 0 0 2.42 0 0 0
July 21, 2023 0 0 0.41 0 0 0 20.50 0 0 2.83 0 0 0
July 21, 2023 0 0 0.32 0 0 0 21.00 0 0 3.25 0 0 0
July 21, 2023 0 0 0.23 0 0 0 21.50 0 0 3.70 0 0 0
August 18, 2023 0 0 2.79 0 0 0 16.00 0 0 0.62 0 0 0
August 18, 2023 0 0 2.40 0 0 0 16.50 0 0 0.75 0 0 0
August 18, 2023 0 0 2.07 0 0 0 17.00 0 0 0.91 0 0 0
August 18, 2023 0 0 1.78 0 0 0 17.50 0 0 1.10 0 0 0
August 18, 2023 0 0 1.49 0 0 0 18.00 0 0 1.32 0 0 0
August 18, 2023 0 0 1.24 0 0 0 18.50 0 0 1.58 0 0 0
August 18, 2023 0 0 1.02 0 12 0 19.00 0 0 1.86 0 0 0
August 18, 2023 0 0 0.84 0 0 0 19.50 0 0 2.18 0 0 0
August 18, 2023 0 0 0.68 0 0 0 20.00 0 0 2.53 0 0 0
August 18, 2023 0 0 0.55 0 0 0 20.50 0 0 2.93 0 0 0
August 18, 2023 0 0 0.44 0 0 0 21.00 0 0 3.30 0 0 0
August 18, 2023 0 0 0.35 0 0 0 21.50 0 0 3.80 0 0 0
September 15, 2023 0 0 6.40 0 0 0 12.00 0 0 0.16 0 0 0
September 15, 2023 0 0 4.55 0 0 0 14.00 0 0 0.31 0 0 0
September 15, 2023 0 0 3.70 0 20 0 15.00 0 0 0.47 0 0 0
September 15, 2023 0 0 2.90 0 0 0 16.00 0 0 0.69 0 0 0
September 15, 2023 0 0 2.53 0 0 0 16.50 0 0 0.83 0 0 0
September 15, 2023 0 0 2.22 0 43 0 17.00 0 0 1.00 0 30 0
September 15, 2023 0 0 1.91 0 0 0 17.50 0 0 1.19 0 0 0
September 15, 2023 0 0 1.60 0 0 0 18.00 0 0 1.41 0 0 0
September 15, 2023 0 0 1.35 0 0 0 18.50 0 0 1.67 0 0 0
September 15, 2023 0 0 1.15 0 2 0 19.00 0 0 1.95 0 0 0
September 15, 2023 0 0 0.96 0 0 0 19.50 0 0 2.26 0 0 0
September 15, 2023 0 0 0.79 0 5 0 20.00 0 0 2.60 0 0 0
September 15, 2023 0 0 0.65 0 0 0 20.50 0 0 2.98 0 0 0
September 15, 2023 0 0 0.53 0 0 0 21.00 0 0 3.40 0 0 0
September 15, 2023 0 0 0.35 0 0 0 22.00 0 0 4.25 0 0 0
September 15, 2023 0 0 0.16 0 0 0 24.00 0 0 6.15 0 0 0
December 15, 2023 0 0 4.80 0 0 0 14.00 0 0 0.48 0 0 0
December 15, 2023 0 0 3.25 0 0 0 16.00 0 0 0.94 0 0 0
December 15, 2023 0 0 2.58 0 0 0 17.00 0 0 1.27 0 10 0
December 15, 2023 0 0 2.00 0 3 0 18.00 0 0 1.72 0 0 0
December 15, 2023 0 0 1.51 0 0 0 19.00 0 0 2.24 0 50 0
December 15, 2023 0 0 1.14 0 5 0 20.00 0 0 2.87 0 0 0
December 15, 2023 0 0 0.84 0 3 0 21.00 0 0 3.60 0 0 0
December 15, 2023 0 0 0.62 0 3 0 22.00 0 0 4.40 0 0 0
December 15, 2023 0 0 0.32 0 0 0 24.00 0 0 6.20 0 0 0
March 15, 2024 0 0 5.00 0 0 0 14.00 0 0 0.66 0 0 0
March 15, 2024 0 0 3.55 0 0 0 16.00 0 0 1.18 0 0 0
March 15, 2024 0 0 2.85 0 0 0 17.00 0 0 1.54 0 0 0
March 15, 2024 0 0 2.30 0 0 0 18.00 0 0 1.97 0 0 0
March 15, 2024 0 0 1.85 0 0 0 19.00 0 0 2.50 0 0 0
March 15, 2024 0 0 1.47 0 0 0 20.00 0 0 3.15 0 0 0
March 15, 2024 0 0 1.15 0 0 0 21.00 0 0 3.80 0 0 0
March 15, 2024 0 0 0.91 0 0 0 22.00 0 0 4.60 0 0 0