Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240524C00039500 | 2024-05-16 2:55PM EDT | 39.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN240524C00040000 | 2024-04-26 1:34PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TAN240524C00040500 | 2024-05-16 2:22PM EDT | 40.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240524C00041000 | 2024-04-24 3:23PM EDT | 41.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240524C00041500 | 2024-05-13 9:44AM EDT | 41.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TAN240524C00042000 | 2024-05-17 1:13PM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TAN240524C00042500 | 2024-05-17 10:29AM EDT | 42.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240524C00043000 | 2024-05-17 3:55PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TAN240524C00043500 | 2024-05-17 3:11PM EDT | 43.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TAN240524C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| TAN240524C00044500 | 2024-05-17 2:42PM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TAN240524C00045000 | 2024-05-17 2:06PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TAN240524C00045500 | 2024-05-17 1:43PM EDT | 45.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAN240524C00046000 | 2024-05-17 9:50AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN240524C00046500 | 2024-05-16 2:47PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TAN240524C00047000 | 2024-05-17 12:19PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240524C00047500 | 2024-05-08 10:51AM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240524C00048000 | 2024-05-09 10:41AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240524C00048500 | 2024-05-15 10:49AM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240524C00049000 | 2024-05-17 3:41PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TAN240524C00049500 | 2024-04-17 9:36AM EDT | 49.50 | 0.43 | 0.00 | 0.10 | 0.00 | - | 30 | 19 | 69.92% |
| TAN240524C00050000 | 2024-05-17 1:46PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 25.00% |
| TAN240524C00051000 | 2024-05-17 1:36PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TAN240524C00052000 | 2024-05-13 10:12AM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TAN240524C00054000 | 2024-05-16 10:37AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TAN240524C00055000 | 2024-05-15 3:52PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN240524C00056000 | 2024-05-16 9:45AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN240524C00057000 | 2024-05-15 3:52PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN240524C00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN240524C00065000 | 2024-05-15 11:28AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240524P00034000 | 2024-05-14 10:29AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TAN240524P00034500 | 2024-05-16 9:56AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TAN240524P00035000 | 2024-05-15 9:40AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TAN240524P00035500 | 2024-05-17 10:56AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| TAN240524P00036000 | 2024-05-17 11:37AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TAN240524P00036500 | 2024-05-17 2:37PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TAN240524P00037000 | 2024-05-17 3:41PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TAN240524P00038000 | 2024-05-10 2:54PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAN240524P00039000 | 2024-05-10 3:58PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240524P00039500 | 2024-05-10 3:56PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TAN240524P00040000 | 2024-05-17 3:56PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TAN240524P00040500 | 2024-05-17 10:58AM EDT | 40.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TAN240524P00041000 | 2024-05-17 3:45PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TAN240524P00041500 | 2024-05-17 3:49PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TAN240524P00042000 | 2024-05-17 3:58PM EDT | 42.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TAN240524P00042500 | 2024-05-17 3:50PM EDT | 42.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TAN240524P00043000 | 2024-05-17 1:19PM EDT | 43.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TAN240524P00043500 | 2024-05-17 12:19PM EDT | 43.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240524P00044000 | 2024-05-17 3:45PM EDT | 44.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TAN240524P00044500 | 2024-04-17 2:50PM EDT | 44.50 | 5.10 | 1.30 | 3.70 | 0.00 | - | - | 1 | 66.41% |
| TAN240524P00045000 | 2024-05-17 9:31AM EDT | 45.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240524P00045500 | 2024-05-14 9:30AM EDT | 45.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TAN240524P00046500 | 2024-04-09 11:32AM EDT | 46.50 | 3.76 | 3.00 | 3.70 | 0.00 | - | - | 1 | 0.00% |
| TAN240524P00047000 | 2024-04-11 2:10PM EDT | 47.00 | 4.73 | 3.50 | 6.70 | 0.00 | - | - | 11 | 108.11% |
© 2024 Yahoo. All rights reserved.