Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241011C00035000 | 2024-09-27 3:13PM EDT | 35.00 | 8.20 | 3.50 | 5.30 | 0.00 | - | 1 | 1 | 146.88% |
| TAN241011C00037000 | 2024-09-11 10:12AM EDT | 37.00 | 3.54 | 2.00 | 2.55 | 0.00 | - | - | 5 | 123.44% |
| TAN241011C00039000 | 2024-10-11 12:36PM EDT | 39.00 | 0.45 | 0.30 | 0.35 | +0.27 | +150.00% | 15 | 8 | 16.41% |
| TAN241011C00039500 | 2024-10-11 11:23AM EDT | 39.50 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 266 | 14 | 21.29% |
| TAN241011C00040000 | 2024-10-10 2:05PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 109 | 31.25% |
| TAN241011C00040500 | 2024-10-10 2:48PM EDT | 40.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 82.03% |
| TAN241011C00041000 | 2024-10-11 12:59PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 50.00% |
| TAN241011C00041500 | 2024-10-10 1:23PM EDT | 41.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 115.63% |
| TAN241011C00042000 | 2024-10-11 10:08AM EDT | 42.00 | 0.02 | 0.00 | 0.20 | -0.07 | -77.78% | 20 | 50 | 98.44% |
| TAN241011C00042500 | 2024-10-09 12:41PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 80 | 168.75% |
| TAN241011C00043000 | 2024-10-09 12:22PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 115 | 159.77% |
| TAN241011C00043500 | 2024-10-08 1:21PM EDT | 43.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 243 | 259 | 101.56% |
| TAN241011C00044000 | 2024-10-08 2:37PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 211 | 110.94% |
| TAN241011C00044500 | 2024-10-07 10:45AM EDT | 44.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 198.83% |
| TAN241011C00045000 | 2024-10-07 2:09PM EDT | 45.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 211.33% |
| TAN241011C00045500 | 2024-10-07 1:26PM EDT | 45.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 13 | 20 | 223.44% |
| TAN241011C00046000 | 2024-10-07 3:51PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 975 | 1,138 | 146.88% |
| TAN241011C00047000 | 2024-09-30 12:19PM EDT | 47.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 6 | 84 | 257.42% |
| TAN241011C00048000 | 2024-09-30 10:06AM EDT | 48.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 278.91% |
| TAN241011C00051000 | 2024-09-23 12:46PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 225.00% |
| TAN241011C00052000 | 2024-09-23 12:37PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 168 | 264.06% |
| TAN241011C00055000 | 2024-09-20 3:42PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 175 | 175 | 326.56% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241011P00033000 | 2024-09-23 12:22PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 30 | 200.78% |
| TAN241011P00034000 | 2024-10-01 3:51PM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 25 | 126 | 183.59% |
| TAN241011P00035000 | 2024-09-11 12:14PM EDT | 35.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 9 | 197.66% |
| TAN241011P00036000 | 2024-10-10 11:16AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 131 | 92.19% |
| TAN241011P00036500 | 2024-10-01 1:17PM EDT | 36.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 80.47% |
| TAN241011P00037000 | 2024-10-11 11:13AM EDT | 37.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 526 | 68.75% |
| TAN241011P00037500 | 2024-10-08 2:16PM EDT | 37.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 65.63% |
| TAN241011P00038000 | 2024-10-10 2:37PM EDT | 38.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 36 | 46 | 51.17% |
| TAN241011P00038500 | 2024-10-11 11:54AM EDT | 38.50 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 2 | 19 | 36.33% |
| TAN241011P00039000 | 2024-10-11 1:07PM EDT | 39.00 | 0.05 | 0.05 | 0.10 | -0.45 | -84.91% | 37 | 78 | 27.34% |
| TAN241011P00039500 | 2024-10-11 10:07AM EDT | 39.50 | 0.55 | 0.25 | 0.35 | -0.30 | -35.29% | 2 | 1,478 | 30.47% |
| TAN241011P00040000 | 2024-10-11 12:47PM EDT | 40.00 | 0.67 | 0.65 | 0.80 | -0.78 | -53.79% | 215 | 448 | 43.75% |
| TAN241011P00040500 | 2024-10-11 9:45AM EDT | 40.50 | 1.70 | 1.15 | 1.30 | -0.25 | -12.82% | 1,006 | 1,009 | 60.55% |
| TAN241011P00041000 | 2024-10-11 12:22PM EDT | 41.00 | 1.63 | 1.65 | 1.80 | -0.85 | -34.27% | 1 | 133 | 57.42% |
| TAN241011P00041500 | 2024-10-11 12:21PM EDT | 41.50 | 2.12 | 2.15 | 2.35 | -0.75 | -26.13% | 1 | 10 | 77.34% |
| TAN241011P00042000 | 2024-10-11 11:32AM EDT | 42.00 | 2.66 | 2.50 | 2.95 | -0.84 | -24.00% | 9 | 129 | 81.25% |
| TAN241011P00042500 | 2024-10-10 11:47AM EDT | 42.50 | 3.71 | 3.10 | 3.40 | 0.00 | - | 5 | 96 | 101.56% |
| TAN241011P00043000 | 2024-10-11 9:46AM EDT | 43.00 | 3.79 | 3.00 | 4.10 | -0.81 | -17.61% | 2 | 9 | 191.80% |
| TAN241011P00043500 | 2024-10-10 3:25PM EDT | 43.50 | 5.10 | 2.90 | 4.40 | 0.00 | - | 2 | 0 | 166.41% |
| TAN241011P00044000 | 2024-10-08 11:47AM EDT | 44.00 | 3.30 | 4.30 | 5.70 | 0.00 | - | 1 | 1 | 201.17% |
| TAN241011P00044500 | 2024-10-04 9:56AM EDT | 44.50 | 2.65 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 214.45% |
| TAN241011P00045500 | 2024-10-01 11:27AM EDT | 45.50 | 3.10 | 5.80 | 7.50 | 0.00 | - | - | 10 | 270.70% |
| TAN241011P00047000 | 2024-10-01 9:36AM EDT | 47.00 | 4.47 | 6.10 | 9.60 | 0.00 | - | 1 | 0 | 233.98% |
© 2024 Yahoo. All rights reserved.