Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN231006C00044000 | 2023-09-28 9:36AM EDT | 44.00 | 8.00 | 5.60 | 5.80 | 0.00 | - | 5 | 5 | 50.00% |
| TAN231006C00047000 | 2023-09-29 2:34PM EDT | 47.00 | 4.40 | 2.70 | 2.85 | 0.00 | - | 14 | 10 | 43.36% |
| TAN231006C00048000 | 2023-09-27 9:34AM EDT | 48.00 | 4.50 | 1.90 | 2.05 | 0.00 | - | 2 | 2 | 43.46% |
| TAN231006C00049000 | 2023-10-02 9:58AM EDT | 49.00 | 2.15 | 1.20 | 1.35 | -0.89 | -29.28% | 18 | 10 | 42.19% |
| TAN231006C00050000 | 2023-10-02 1:30PM EDT | 50.00 | 0.75 | 0.70 | 0.80 | -1.76 | -70.12% | 2 | 16 | 40.92% |
| TAN231006C00051000 | 2023-10-02 12:45PM EDT | 51.00 | 0.45 | 0.35 | 0.45 | -1.75 | -79.55% | 2 | 30 | 41.31% |
| TAN231006C00051500 | 2023-10-02 1:24PM EDT | 51.50 | 0.26 | 0.25 | 0.30 | -0.89 | -77.39% | 4 | 20 | 39.94% |
| TAN231006C00052000 | 2023-10-02 12:50PM EDT | 52.00 | 0.20 | 0.15 | 0.25 | -0.80 | -80.00% | 16 | 73 | 42.77% |
| TAN231006C00052500 | 2023-10-02 12:36PM EDT | 52.50 | 0.12 | 0.10 | 0.20 | -0.53 | -81.54% | 10 | 22 | 44.73% |
| TAN231006C00053000 | 2023-10-02 11:32AM EDT | 53.00 | 0.13 | 0.05 | 0.15 | -0.47 | -78.33% | 53 | 65 | 45.61% |
| TAN231006C00053500 | 2023-10-02 1:53PM EDT | 53.50 | 0.07 | 0.05 | 0.10 | -0.36 | -83.72% | 6 | 80 | 45.31% |
| TAN231006C00054000 | 2023-10-02 11:04AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 106 | 42.58% |
| TAN231006C00054500 | 2023-10-02 12:27PM EDT | 54.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 7 | 2 | 46.09% |
| TAN231006C00055000 | 2023-10-02 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 34 | 30 | 50.00% |
| TAN231006C00055500 | 2023-10-02 11:10AM EDT | 55.50 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 5 | 8 | 53.52% |
| TAN231006C00056000 | 2023-10-02 1:44PM EDT | 56.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 30 | 50.78% |
| TAN231006C00056500 | 2023-10-02 10:23AM EDT | 56.50 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 1 | 2 | 64.84% |
| TAN231006C00057000 | 2023-09-25 10:24AM EDT | 57.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 68.36% |
| TAN231006C00057500 | 2023-09-08 12:03PM EDT | 57.50 | 0.90 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 71.88% |
| TAN231006C00058000 | 2023-09-27 2:56PM EDT | 58.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 13 | 21 | 75.39% |
| TAN231006C00058500 | 2023-09-15 2:03PM EDT | 58.50 | 0.49 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 78.52% |
| TAN231006C00059000 | 2023-09-27 3:11PM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 35 | 82.03% |
| TAN231006C00060000 | 2023-09-28 10:22AM EDT | 60.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 88.28% |
| TAN231006C00060500 | 2023-09-27 10:03AM EDT | 60.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 91.41% |
| TAN231006C00061000 | 2023-09-15 2:39PM EDT | 61.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 94.53% |
| TAN231006C00061500 | 2023-09-26 10:28AM EDT | 61.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 97.66% |
| TAN231006C00062000 | 2023-09-05 9:35AM EDT | 62.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 85.16% |
| TAN231006C00063000 | 2023-08-28 3:54PM EDT | 63.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 1 | 152.54% |
| TAN231006C00065000 | 2023-09-27 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 100.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN231006P00044000 | 2023-10-02 9:32AM EDT | 44.00 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 1 | 1 | 63.67% |
| TAN231006P00046000 | 2023-10-02 9:33AM EDT | 46.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 15 | 47.46% |
| TAN231006P00047000 | 2023-09-29 9:32AM EDT | 47.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 4 | 6 | 45.70% |
| TAN231006P00048000 | 2023-10-02 11:34AM EDT | 48.00 | 0.16 | 0.25 | 0.35 | +0.06 | +60.00% | 2 | 2 | 42.38% |
| TAN231006P00049000 | 2023-10-02 11:08AM EDT | 49.00 | 0.50 | 0.55 | 0.65 | +0.33 | +194.12% | 10 | 21 | 41.31% |
| TAN231006P00050000 | 2023-10-02 11:30AM EDT | 50.00 | 0.70 | 1.00 | 1.10 | +0.33 | +89.19% | 281 | 197 | 40.04% |
| TAN231006P00051000 | 2023-10-02 10:04AM EDT | 51.00 | 0.96 | 1.65 | 1.80 | +0.33 | +52.38% | 9 | 38 | 42.77% |
| TAN231006P00051500 | 2023-09-29 2:28PM EDT | 51.50 | 0.98 | 2.05 | 2.25 | 0.00 | - | 5 | 240 | 47.07% |
| TAN231006P00052000 | 2023-10-02 11:20AM EDT | 52.00 | 2.00 | 2.40 | 2.60 | +0.85 | +73.91% | 1 | 34 | 44.63% |
| TAN231006P00052500 | 2023-09-29 10:58AM EDT | 52.50 | 1.25 | 2.85 | 3.10 | 0.00 | - | 1 | 32 | 50.20% |
| TAN231006P00053000 | 2023-09-29 9:40AM EDT | 53.00 | 1.00 | 3.30 | 3.50 | 0.00 | - | 13 | 18 | 48.15% |
| TAN231006P00053500 | 2023-09-26 9:34AM EDT | 53.50 | 2.30 | 3.70 | 4.00 | 0.00 | - | - | 11 | 52.93% |
| TAN231006P00054000 | 2023-10-02 10:23AM EDT | 54.00 | 3.55 | 4.20 | 4.50 | +1.05 | +42.00% | 1 | 3 | 57.42% |
| TAN231006P00054500 | 2023-09-26 11:15AM EDT | 54.50 | 2.65 | 4.70 | 4.90 | 0.00 | - | 6 | 6 | 50.78% |
| TAN231006P00055000 | 2023-09-29 1:29PM EDT | 55.00 | 3.38 | 5.30 | 5.50 | 0.00 | - | 2 | 63 | 54.69% |
| TAN231006P00055500 | 2023-10-02 1:19PM EDT | 55.50 | 5.80 | 5.80 | 6.00 | +3.18 | +121.37% | 2 | 7 | 58.59% |
| TAN231006P00056000 | 2023-09-25 1:04PM EDT | 56.00 | 3.74 | 6.20 | 6.60 | 0.00 | - | 6 | 0 | 62.11% |
| TAN231006P00056500 | 2023-10-02 1:19PM EDT | 56.50 | 6.80 | 6.80 | 7.00 | +4.88 | +254.17% | 2 | 2 | 65.82% |
| TAN231006P00057000 | 2023-09-26 9:32AM EDT | 57.00 | 5.36 | 7.30 | 7.50 | 0.00 | - | 1 | 33 | 69.34% |
| TAN231006P00057500 | 2023-09-08 10:45AM EDT | 57.50 | 3.11 | 7.70 | 8.00 | 0.00 | - | 1 | 1 | 61.72% |
| TAN231006P00058000 | 2023-09-29 11:11AM EDT | 58.00 | 5.90 | 8.20 | 8.60 | 0.00 | - | 33 | 0 | 76.17% |
| TAN231006P00058500 | 2023-08-29 2:31PM EDT | 58.50 | 2.20 | 6.50 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| TAN231006P00060000 | 2023-09-19 11:08AM EDT | 60.00 | 5.12 | 10.20 | 10.40 | 0.00 | - | - | 0 | 89.45% |
| TAN231006P00061500 | 2023-09-11 10:55AM EDT | 61.50 | 5.65 | 11.70 | 11.90 | 0.00 | - | - | 0 | 98.44% |
| TAN231006P00062000 | 2023-09-07 1:15PM EDT | 62.00 | 6.75 | 12.10 | 12.40 | 0.00 | - | - | 0 | 101.56% |
| TAN231006P00063000 | 2023-09-22 9:40AM EDT | 63.00 | 9.08 | 13.20 | 13.50 | 0.00 | - | 2 | 0 | 92.19% |
| TAN231006P00070000 | 2023-08-30 12:04PM EDT | 70.00 | 11.35 | 17.10 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
