Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN260116C00020000 | 2024-09-27 2:55PM EDT | 20.00 | 24.00 | 22.40 | 25.00 | 0.00 | - | 1 | 30 | 63.65% |
| TAN260116C00025000 | 2024-09-19 12:03PM EDT | 25.00 | 18.00 | 18.20 | 20.30 | 0.00 | - | 2 | 34 | 54.10% |
| TAN260116C00030000 | 2024-09-27 1:41PM EDT | 30.00 | 15.79 | 14.10 | 16.80 | 0.00 | - | 5 | 41 | 60.21% |
| TAN260116C00035000 | 2024-10-03 10:41AM EDT | 35.00 | 11.00 | 11.10 | 11.70 | 0.00 | - | 1 | 40 | 44.25% |
| TAN260116C00036000 | 2024-08-05 9:30AM EDT | 36.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TAN260116C00038000 | 2024-09-10 12:27PM EDT | 38.00 | 6.60 | 9.40 | 10.10 | 0.00 | - | 20 | 21 | 43.92% |
| TAN260116C00039000 | 2024-09-27 12:32PM EDT | 39.00 | 9.80 | 8.90 | 9.50 | 0.00 | - | 4 | 26 | 43.20% |
| TAN260116C00040000 | 2024-10-03 10:30AM EDT | 40.00 | 8.30 | 8.40 | 9.00 | 0.00 | - | 5 | 302 | 42.94% |
| TAN260116C00041000 | 2024-08-30 12:16PM EDT | 41.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 2 | 12 | 45.34% |
| TAN260116C00042000 | 2024-10-03 11:32AM EDT | 42.00 | 7.22 | 7.40 | 8.00 | 0.00 | - | 5 | 11 | 42.14% |
| TAN260116C00043000 | 2024-10-02 9:41AM EDT | 43.00 | 7.26 | 7.00 | 7.60 | 0.00 | - | 2 | 47 | 42.14% |
| TAN260116C00044000 | 2024-09-11 9:34AM EDT | 44.00 | 5.22 | 6.50 | 7.10 | 0.00 | - | 4 | 188 | 41.50% |
| TAN260116C00045000 | 2024-10-01 1:19PM EDT | 45.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 30 | 322 | 40.77% |
| TAN260116C00046000 | 2024-05-24 11:20AM EDT | 46.00 | 11.20 | 7.70 | 9.20 | 0.00 | - | 1 | 10 | 52.37% |
| TAN260116C00047000 | 2024-09-26 11:39AM EDT | 47.00 | 5.10 | 5.40 | 6.00 | 0.00 | - | 1 | 43 | 41.16% |
| TAN260116C00048000 | 2024-09-26 3:56PM EDT | 48.00 | 5.10 | 5.00 | 5.50 | 0.00 | - | 2 | 9 | 40.17% |
| TAN260116C00049000 | 2024-08-14 12:14PM EDT | 49.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 1 | 6 | 35.91% |
| TAN260116C00050000 | 2024-10-03 3:39PM EDT | 50.00 | 4.30 | 4.20 | 5.00 | 0.00 | - | 3 | 416 | 40.58% |
| TAN260116C00051000 | 2024-09-16 11:55AM EDT | 51.00 | 3.64 | 4.10 | 4.70 | 0.00 | - | 20 | 6 | 40.39% |
| TAN260116C00052000 | 2024-09-23 11:11AM EDT | 52.00 | 3.34 | 2.75 | 4.30 | 0.00 | - | 2 | 9 | 39.60% |
| TAN260116C00053000 | 2024-09-30 1:52PM EDT | 53.00 | 4.25 | 3.60 | 4.00 | 0.00 | - | 2 | 8 | 39.26% |
| TAN260116C00054000 | 2024-09-23 10:56AM EDT | 54.00 | 3.00 | 3.40 | 3.80 | 0.00 | - | 25 | 229 | 39.39% |
| TAN260116C00055000 | 2024-09-30 9:30AM EDT | 55.00 | 3.71 | 3.00 | 3.70 | 0.00 | - | 1 | 73 | 40.02% |
| TAN260116C00056000 | 2024-07-01 12:26PM EDT | 56.00 | 3.80 | 4.20 | 5.60 | 0.00 | - | 2 | 3 | 51.56% |
| TAN260116C00057000 | 2024-09-24 12:31PM EDT | 57.00 | 2.70 | 2.80 | 3.20 | 0.00 | - | 1 | 13 | 39.39% |
| TAN260116C00058000 | 2024-09-04 2:40PM EDT | 58.00 | 2.45 | 2.60 | 3.00 | 0.00 | - | 1 | 9 | 39.27% |
| TAN260116C00059000 | 2024-09-19 12:33PM EDT | 59.00 | 2.55 | 2.45 | 2.80 | 0.00 | - | 10 | 14 | 39.08% |
| TAN260116C00060000 | 2024-09-27 12:27PM EDT | 60.00 | 2.70 | 2.25 | 2.65 | 0.00 | - | 11 | 431 | 39.14% |
| TAN260116C00061000 | 2024-08-20 11:58AM EDT | 61.00 | 2.58 | 1.80 | 2.20 | 0.00 | - | 1 | 2 | 37.20% |
| TAN260116C00062000 | 2024-08-02 10:34AM EDT | 62.00 | 2.80 | 2.05 | 4.10 | 0.00 | - | 2 | 6 | 49.62% |
| TAN260116C00063000 | 2024-07-25 1:49PM EDT | 63.00 | 3.35 | 2.25 | 3.90 | 0.00 | - | 1 | 6 | 49.41% |
| TAN260116C00064000 | 2024-03-12 12:43PM EDT | 64.00 | 5.00 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 55.16% |
| TAN260116C00065000 | 2024-10-03 11:50AM EDT | 65.00 | 1.75 | 1.65 | 2.00 | 0.00 | - | 2 | 73 | 39.26% |
| TAN260116C00066000 | 2024-06-10 12:20PM EDT | 66.00 | 4.45 | 2.10 | 4.00 | 0.00 | - | 2 | 2 | 52.65% |
| TAN260116C00067000 | 2024-04-16 2:55PM EDT | 67.00 | 3.10 | 3.10 | 4.10 | 0.00 | - | 1 | 3 | 51.12% |
| TAN260116C00070000 | 2024-10-04 9:30AM EDT | 70.00 | 1.30 | 1.20 | 1.50 | +0.05 | +4.00% | 1 | 180 | 39.26% |
| TAN260116C00075000 | 2024-08-02 10:31AM EDT | 75.00 | 1.50 | 0.95 | 2.30 | 0.00 | - | 1 | 37 | 48.63% |
| TAN260116C00080000 | 2024-10-01 1:19PM EDT | 80.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 5 | 151 | 38.75% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN260116P00020000 | 2024-08-07 12:36PM EDT | 20.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 10 | 13 | 70.07% |
| TAN260116P00025000 | 2024-08-06 1:18PM EDT | 25.00 | 1.85 | 1.25 | 1.65 | 0.00 | - | 1 | 256 | 49.15% |
| TAN260116P00030000 | 2024-09-19 11:37AM EDT | 30.00 | 2.30 | 1.95 | 2.20 | 0.00 | - | 5 | 1,514 | 41.00% |
| TAN260116P00035000 | 2024-09-19 12:08PM EDT | 35.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | 2 | 115 | 39.34% |
| TAN260116P00036000 | 2024-09-27 3:51PM EDT | 36.00 | 3.75 | 3.70 | 4.20 | 0.00 | - | 3 | 3 | 39.12% |
| TAN260116P00037000 | 2024-09-18 3:53PM EDT | 37.00 | 4.50 | 4.10 | 4.50 | 0.00 | - | 21 | 8 | 38.17% |
| TAN260116P00038000 | 2024-09-27 3:51PM EDT | 38.00 | 4.45 | 4.50 | 5.00 | 0.00 | - | 17 | 14 | 38.29% |
| TAN260116P00039000 | 2024-09-26 3:23PM EDT | 39.00 | 5.20 | 4.90 | 5.40 | 0.00 | - | 18 | 3 | 37.71% |
| TAN260116P00040000 | 2024-10-04 3:03PM EDT | 40.00 | 5.63 | 5.40 | 5.80 | -0.66 | -10.49% | 3 | 1,461 | 37.01% |
| TAN260116P00041000 | 2024-09-27 3:00PM EDT | 41.00 | 5.72 | 5.80 | 6.30 | 0.00 | - | 28 | 36 | 36.77% |
| TAN260116P00042000 | 2024-10-03 11:32AM EDT | 42.00 | 6.87 | 6.30 | 6.80 | 0.00 | - | 5 | 3 | 36.40% |
| TAN260116P00043000 | 2024-09-24 3:56PM EDT | 43.00 | 7.40 | 6.90 | 7.40 | 0.00 | - | 53 | 177 | 36.45% |
| TAN260116P00044000 | 2023-11-30 2:48PM EDT | 44.00 | 8.73 | 6.50 | 7.50 | 0.00 | - | 4 | 13 | 33.75% |
| TAN260116P00045000 | 2024-10-01 10:28AM EDT | 45.00 | 8.06 | 8.00 | 8.50 | 0.00 | - | 10 | 538 | 35.69% |
| TAN260116P00046000 | 2024-09-19 3:18PM EDT | 46.00 | 9.20 | 8.60 | 9.10 | 0.00 | - | 83 | 56 | 35.43% |
| TAN260116P00047000 | 2024-10-02 10:02AM EDT | 47.00 | 9.30 | 9.10 | 9.70 | 0.00 | - | 1 | 23 | 35.04% |
| TAN260116P00048000 | 2024-05-28 12:28PM EDT | 48.00 | 8.30 | 9.60 | 11.70 | 0.00 | - | 1 | 28 | 41.94% |
| TAN260116P00049000 | 2024-09-17 2:34PM EDT | 49.00 | 11.10 | 8.60 | 11.00 | 0.00 | - | 4 | 4 | 34.50% |
| TAN260116P00050000 | 2024-09-05 1:37PM EDT | 50.00 | 12.41 | 11.10 | 11.70 | 0.00 | - | 1 | 18 | 34.35% |
| TAN260116P00051000 | 2024-03-06 11:21AM EDT | 51.00 | 13.40 | 11.10 | 13.10 | 0.00 | - | 1 | 6 | 37.90% |
| TAN260116P00052000 | 2024-06-27 11:11AM EDT | 52.00 | 13.30 | 12.30 | 13.60 | 0.00 | - | 3 | 10 | 36.52% |
| TAN260116P00054000 | 2023-10-13 1:37PM EDT | 54.00 | 12.51 | 15.10 | 17.00 | 0.00 | - | 9 | 20 | 46.67% |
| TAN260116P00055000 | 2024-08-05 12:27PM EDT | 55.00 | 17.75 | 15.90 | 17.00 | 0.00 | - | 9 | 15 | 42.44% |
| TAN260116P00056000 | 2024-02-20 4:26PM EDT | 56.00 | 15.60 | 13.60 | 16.30 | 0.00 | - | - | 10 | 33.78% |
| TAN260116P00060000 | 2024-09-25 1:58PM EDT | 60.00 | 20.10 | 17.60 | 20.60 | 0.00 | - | 3 | 28 | 39.67% |
| TAN260116P00063000 | 2023-09-21 1:50PM EDT | 63.00 | 15.17 | 19.80 | 22.10 | 0.00 | - | - | 3 | 31.97% |
| TAN260116P00064000 | 2024-02-21 12:32PM EDT | 64.00 | 22.30 | 20.60 | 24.90 | 0.00 | - | 1 | 4 | 45.18% |
| TAN260116P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN260116P00066000 | 2024-09-12 11:38AM EDT | 66.00 | 26.20 | 23.60 | 25.70 | 0.00 | - | - | 6 | 38.90% |
| TAN260116P00067000 | 2024-09-12 11:33AM EDT | 67.00 | 27.80 | 25.10 | 26.30 | 0.00 | - | - | 2 | 36.63% |
| TAN260116P00070000 | 2024-06-28 10:53AM EDT | 70.00 | 29.10 | 25.70 | 30.50 | 0.00 | - | 1 | 12 | 47.46% |
| TAN260116P00075000 | 2023-11-03 9:51AM EDT | 75.00 | 30.90 | 27.30 | 29.40 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.