Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.80 | 7.50 | 0.00 | - | 1 | 1 | 124.41% |
| TAN241011C00037000 | 2024-09-11 10:12AM EDT | 37.00 | 3.54 | 3.10 | 5.80 | 0.00 | - | - | 5 | 119.73% |
| TAN241011C00039500 | 2024-09-11 10:16AM EDT | 39.50 | 1.75 | 2.70 | 2.95 | 0.00 | - | - | 1 | 57.81% |
| TAN241011C00040000 | 2024-10-03 3:01PM EDT | 40.00 | 2.10 | 1.35 | 2.50 | 0.00 | - | 26 | 34 | 53.81% |
| TAN241011C00040500 | 2024-10-04 11:56AM EDT | 40.50 | 2.10 | 1.90 | 2.10 | +0.45 | +27.27% | 1 | 2 | 51.95% |
| TAN241011C00041000 | 2024-10-04 1:36PM EDT | 41.00 | 1.50 | 1.55 | 1.70 | -0.50 | -25.00% | 2 | 6 | 48.83% |
| TAN241011C00041500 | 2024-10-03 3:01PM EDT | 41.50 | 1.25 | 1.20 | 1.35 | +0.16 | +14.68% | 2 | 5 | 46.97% |
| TAN241011C00042000 | 2024-10-04 3:48PM EDT | 42.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 48 | 38 | 45.70% |
| TAN241011C00042500 | 2024-10-04 3:59PM EDT | 42.50 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 57 | 26 | 45.02% |
| TAN241011C00043000 | 2024-10-04 1:26PM EDT | 43.00 | 0.50 | 0.50 | 0.65 | -0.29 | -36.71% | 16 | 50 | 47.17% |
| TAN241011C00043500 | 2024-10-04 3:13PM EDT | 43.50 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 39 | 39 | 42.38% |
| TAN241011C00044000 | 2024-10-04 3:54PM EDT | 44.00 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 149 | 22 | 40.43% |
| TAN241011C00044500 | 2024-10-03 11:41AM EDT | 44.50 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 2 | 50 | 42.87% |
| TAN241011C00045000 | 2024-10-04 12:14PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 44.34% |
| TAN241011C00045500 | 2024-09-30 12:43PM EDT | 45.50 | 0.40 | 0.05 | 0.30 | 0.00 | - | 3 | 7 | 51.56% |
| TAN241011C00046000 | 2024-10-03 10:30AM EDT | 46.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 162 | 48.83% |
| TAN241011C00047000 | 2024-09-30 12:19PM EDT | 47.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 6 | 84 | 70.90% |
| TAN241011C00051000 | 2024-09-23 12:46PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 70.31% |
| TAN241011C00052000 | 2024-09-23 12:37PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 168 | 84.38% |
| TAN241011C00055000 | 2024-09-20 3:42PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 175 | 175 | 109.38% |
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 | 106.64% |
| TAN241011P00034000 | 2024-10-01 3:51PM EDT | 34.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 25 | 126 | 101.17% |
| TAN241011P00035000 | 2024-09-11 12:14PM EDT | 35.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 9 | 111.33% |
| TAN241011P00036000 | 2024-09-26 3:52PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 137 | 60.94% |
| TAN241011P00036500 | 2024-10-01 1:17PM EDT | 36.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 89.26% |
| TAN241011P00037000 | 2024-10-03 2:41PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 526 | 51.56% |
| TAN241011P00038000 | 2024-09-24 10:14AM EDT | 38.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 52.73% |
| TAN241011P00038500 | 2024-10-03 10:21AM EDT | 38.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 56.64% |
| TAN241011P00039000 | 2024-10-04 10:15AM EDT | 39.00 | 0.11 | 0.10 | 0.15 | -0.15 | -57.69% | 3 | 22 | 50.59% |
| TAN241011P00039500 | 2024-10-03 11:42AM EDT | 39.50 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 1 | 28 | 48.83% |
| TAN241011P00040000 | 2024-10-04 3:50PM EDT | 40.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 169 | 925 | 49.22% |
| TAN241011P00041000 | 2024-10-04 3:58PM EDT | 41.00 | 0.45 | 0.45 | 0.50 | -0.30 | -40.00% | 4 | 13 | 45.22% |
| TAN241011P00041500 | 2024-10-04 11:27AM EDT | 41.50 | 0.70 | 0.60 | 0.70 | -0.25 | -26.32% | 2 | 11 | 46.00% |
| TAN241011P00042000 | 2024-10-04 3:59PM EDT | 42.00 | 0.81 | 0.80 | 0.90 | -0.39 | -32.50% | 65 | 26 | 44.82% |
| TAN241011P00042500 | 2024-10-04 1:35PM EDT | 42.50 | 1.20 | 1.00 | 1.15 | -0.07 | -5.51% | 6 | 139 | 44.04% |
| TAN241011P00043000 | 2024-10-04 3:16PM EDT | 43.00 | 1.52 | 1.30 | 1.45 | -0.23 | -13.14% | 4 | 16 | 43.75% |
| TAN241011P00044500 | 2024-09-27 1:24PM EDT | 44.50 | 2.65 | 2.40 | 3.90 | +0.70 | +35.90% | 1 | 3 | 77.25% |
| TAN241011P00047000 | 2024-10-01 9:36AM EDT | 47.00 | 4.47 | 4.10 | 5.30 | 0.00 | - | 1 | 0 | 87.11% |
© 2024 Yahoo. All rights reserved.