Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230331C00055000 | 2023-03-17 9:34AM EDT | 55.00 | 15.90 | 17.20 | 17.70 | 0.00 | - | 2 | 2 | 137.89% |
| TAN230331C00065000 | 2023-03-24 1:05PM EDT | 65.00 | 7.62 | 7.30 | 7.70 | 0.00 | - | 1 | 1 | 65.43% |
| TAN230331C00069000 | 2023-03-23 1:10PM EDT | 69.00 | 5.70 | 3.50 | 4.00 | 0.00 | - | - | 4 | 51.07% |
| TAN230331C00071000 | 2023-02-15 2:49PM EDT | 71.00 | 8.63 | 1.45 | 1.85 | 0.00 | - | - | 1 | 26.61% |
| TAN230331C00071500 | 2023-03-21 1:19PM EDT | 71.50 | 3.70 | 1.80 | 2.05 | 0.00 | - | - | 2 | 44.14% |
| TAN230331C00072000 | 2023-03-27 11:44AM EDT | 72.00 | 1.40 | 1.55 | 1.75 | -0.45 | -24.32% | 1 | 3 | 43.75% |
| TAN230331C00072500 | 2023-03-24 11:19AM EDT | 72.50 | 1.62 | 1.30 | 1.40 | 0.00 | - | 1 | 12 | 41.07% |
| TAN230331C00073000 | 2023-03-27 11:57AM EDT | 73.00 | 1.00 | 1.00 | 1.20 | -0.50 | -33.33% | 1 | 6 | 41.99% |
| TAN230331C00073500 | 2023-03-27 9:55AM EDT | 73.50 | 1.26 | 0.80 | 0.90 | +0.31 | +32.63% | 1 | 1,000 | 39.11% |
| TAN230331C00074000 | 2023-03-24 3:56PM EDT | 74.00 | 1.15 | 0.65 | 0.70 | 0.00 | - | 49 | 51 | 38.28% |
| TAN230331C00074500 | 2023-03-24 12:21PM EDT | 74.50 | 1.00 | 0.50 | 0.55 | 0.00 | - | 3 | 93 | 38.14% |
| TAN230331C00075000 | 2023-03-24 2:43PM EDT | 75.00 | 0.75 | 0.35 | 0.40 | 0.00 | - | 3 | 32 | 37.01% |
| TAN230331C00075500 | 2023-03-27 12:30PM EDT | 75.50 | 0.28 | 0.25 | 0.30 | -1.20 | -81.08% | 3 | 8 | 36.82% |
| TAN230331C00076000 | 2023-03-27 10:23AM EDT | 76.00 | 0.33 | 0.15 | 0.25 | -0.30 | -47.62% | 21 | 9 | 38.09% |
| TAN230331C00076500 | 2023-03-27 10:18AM EDT | 76.50 | 0.25 | 0.10 | 0.20 | -0.17 | -40.48% | 1 | 9 | 38.87% |
| TAN230331C00077000 | 2023-03-27 10:38AM EDT | 77.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 11 | 38.87% |
| TAN230331C00077500 | 2023-03-27 11:08AM EDT | 77.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 7 | 13 | 38.09% |
| TAN230331C00078000 | 2023-03-27 12:34PM EDT | 78.00 | 0.06 | 0.05 | 0.10 | -0.47 | -88.68% | 2 | 9 | 40.82% |
| TAN230331C00078500 | 2023-03-27 10:08AM EDT | 78.50 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 3 | 3 | 43.56% |
| TAN230331C00079000 | 2023-03-27 9:30AM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 50.78% |
| TAN230331C00079500 | 2023-03-24 1:32PM EDT | 79.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 57.42% |
| TAN230331C00080000 | 2023-03-23 2:23PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 157 | 56.25% |
| TAN230331C00081000 | 2023-03-23 11:29AM EDT | 81.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 56.64% |
| TAN230331C00081500 | 2023-03-06 2:43PM EDT | 81.50 | 2.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 58.98% |
| TAN230331C00082000 | 2023-03-15 10:41AM EDT | 82.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 61.52% |
| TAN230331C00082500 | 2023-03-20 1:06PM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 63.87% |
| TAN230331C00083000 | 2023-03-21 9:50AM EDT | 83.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 66.41% |
| TAN230331C00083500 | 2023-03-06 3:32PM EDT | 83.50 | 1.30 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 68.75% |
| TAN230331C00084000 | 2023-03-22 11:53AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 71.09% |
| TAN230331C00084500 | 2023-03-15 2:14PM EDT | 84.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 83 | 42 | 73.24% |
| TAN230331C00085000 | 2023-03-23 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 75.59% |
| TAN230331C00086000 | 2023-03-16 2:02PM EDT | 86.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.08% |
| TAN230331C00087000 | 2023-03-16 2:02PM EDT | 87.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 1 | 80.47% |
| TAN230331C00088000 | 2023-03-16 3:28PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 4 | 88.67% |
| TAN230331C00089000 | 2023-03-14 12:19PM EDT | 89.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.78% |
| TAN230331C00090000 | 2023-03-13 12:45PM EDT | 90.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 78.91% |
| TAN230331C00100000 | 2023-02-24 10:32AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 111.72% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230331P00060000 | 2023-03-20 10:00AM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 90.23% |
| TAN230331P00064000 | 2023-03-20 9:37AM EDT | 64.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | - | 1 | 66.80% |
| TAN230331P00065000 | 2023-03-21 3:26PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 105 | 54.30% |
| TAN230331P00066000 | 2023-03-24 3:53PM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 50.98% |
| TAN230331P00067000 | 2023-03-27 12:02PM EDT | 67.00 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 3 | 115 | 52.54% |
| TAN230331P00068000 | 2023-03-27 12:30PM EDT | 68.00 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 3 | 18 | 50.98% |
| TAN230331P00069000 | 2023-03-27 10:38AM EDT | 69.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 1 | 29 | 47.56% |
| TAN230331P00070000 | 2023-03-27 9:33AM EDT | 70.00 | 0.43 | 0.45 | 0.65 | -0.23 | -34.85% | 1 | 10 | 48.24% |
| TAN230331P00071000 | 2023-03-23 9:39AM EDT | 71.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 1 | 7 | 44.43% |
| TAN230331P00071500 | 2023-03-24 2:17PM EDT | 71.50 | 1.13 | 0.90 | 1.00 | 0.00 | - | 3 | 5 | 43.26% |
| TAN230331P00072000 | 2023-03-27 10:10AM EDT | 72.00 | 1.00 | 1.05 | 1.25 | -0.22 | -18.03% | 1 | 166 | 44.34% |
| TAN230331P00072500 | 2023-03-27 10:17AM EDT | 72.50 | 1.25 | 1.25 | 1.50 | -0.10 | -7.41% | 1 | 9 | 44.63% |
| TAN230331P00073000 | 2023-03-27 10:25AM EDT | 73.00 | 1.65 | 1.50 | 1.70 | -0.30 | -15.38% | 1 | 12 | 42.63% |
| TAN230331P00073500 | 2023-03-23 2:34PM EDT | 73.50 | 1.85 | 1.75 | 2.00 | 0.00 | - | 2 | 2 | 42.77% |
| TAN230331P00074000 | 2023-03-23 3:57PM EDT | 74.00 | 1.85 | 2.05 | 2.35 | 0.00 | - | 22 | 275 | 43.70% |
| TAN230331P00074500 | 2023-03-24 3:32PM EDT | 74.50 | 2.30 | 2.40 | 2.70 | 0.00 | - | 2 | 4 | 43.95% |
| TAN230331P00075000 | 2023-03-24 12:45PM EDT | 75.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 5 | 30 | 45.17% |
| TAN230331P00075500 | 2023-03-23 2:38PM EDT | 75.50 | 3.10 | 3.10 | 3.50 | 0.00 | - | 2 | 6 | 45.80% |
| TAN230331P00076000 | 2023-03-23 2:21PM EDT | 76.00 | 3.10 | 3.60 | 4.00 | 0.00 | - | 3 | 19 | 49.95% |
| TAN230331P00076500 | 2023-03-24 9:42AM EDT | 76.50 | 4.32 | 4.00 | 4.40 | 0.00 | - | 2 | 4 | 49.71% |
| TAN230331P00077000 | 2023-03-09 4:06PM EDT | 77.00 | 2.40 | 4.40 | 4.90 | 0.00 | - | 5 | 15 | 53.42% |
| TAN230331P00077500 | 2023-03-23 1:13PM EDT | 77.50 | 3.70 | 5.00 | 5.40 | 0.00 | - | 4 | 4 | 57.03% |
| TAN230331P00078000 | 2023-03-23 1:13PM EDT | 78.00 | 4.10 | 5.40 | 5.90 | 0.00 | - | 2 | 3 | 60.55% |
| TAN230331P00080000 | 2023-03-17 9:34AM EDT | 80.00 | 9.30 | 7.40 | 7.80 | 0.00 | - | 5 | 5 | 53.52% |
| TAN230331P00081500 | 2023-03-27 10:40AM EDT | 81.50 | 8.82 | 8.90 | 9.40 | -0.12 | -1.34% | 1 | 2 | 66.02% |
| TAN230331P00082500 | 2023-03-24 1:00PM EDT | 82.50 | 9.92 | 9.70 | 10.40 | 0.00 | - | 1 | 0 | 59.77% |
© 2023 Yahoo. All rights reserved.
