Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240913C00037000 | 2024-09-09 2:37PM EDT | 37.00 | 1.50 | 3.10 | 5.00 | 0.00 | - | 10 | 4 | 239.26% |
| TAN240913C00037500 | 2024-09-11 11:17AM EDT | 37.50 | 2.20 | 1.35 | 3.20 | 0.00 | - | 4 | 3 | 161.33% |
| TAN240913C00038000 | 2024-09-11 1:56PM EDT | 38.00 | 2.02 | 2.30 | 2.75 | 0.00 | - | 34 | 76 | 110.55% |
| TAN240913C00038500 | 2024-09-11 2:38PM EDT | 38.50 | 1.90 | 1.75 | 2.05 | 0.00 | - | 7 | 112 | 64.84% |
| TAN240913C00039000 | 2024-09-12 3:12PM EDT | 39.00 | 1.35 | 1.15 | 1.65 | 0.00 | - | 5 | 325 | 50.78% |
| TAN240913C00039500 | 2024-09-12 10:36AM EDT | 39.50 | 0.82 | 0.75 | 1.05 | 0.00 | - | 6 | 49 | 62.11% |
| TAN240913C00040000 | 2024-09-13 1:59PM EDT | 40.00 | 0.40 | 0.40 | 0.40 | 0.00 | - | 351 | 758 | 20.31% |
| TAN240913C00040500 | 2024-09-13 12:33PM EDT | 40.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 63 | 287 | 19.53% |
| TAN240913C00041000 | 2024-09-13 12:36PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 131 | 136 | 29.69% |
| TAN240913C00041500 | 2024-09-13 12:02PM EDT | 41.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 348 | 43.75% |
| TAN240913C00042000 | 2024-09-11 3:12PM EDT | 42.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 50 | 139 | 87.89% |
| TAN240913C00042500 | 2024-09-13 1:29PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 90 | 59.38% |
| TAN240913C00043000 | 2024-09-13 10:56AM EDT | 43.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 477 | 69.53% |
| TAN240913C00043500 | 2024-09-11 2:40PM EDT | 43.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 79.69% |
| TAN240913C00044000 | 2024-09-11 10:19AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 189 | 102.34% |
| TAN240913C00044500 | 2024-09-03 1:09PM EDT | 44.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 168.36% |
| TAN240913C00045000 | 2024-09-12 3:23PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 107.81% |
| TAN240913C00045500 | 2024-09-03 11:30AM EDT | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 150 | 117.19% |
| TAN240913C00046000 | 2024-08-30 10:01AM EDT | 46.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 205.47% |
| TAN240913C00046500 | 2024-09-03 9:53AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,640 | 1,842 | 134.38% |
| TAN240913C00047000 | 2024-08-30 1:10PM EDT | 47.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 320 | 342 | 143.75% |
| TAN240913C00048000 | 2024-08-30 11:31AM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 159.38% |
| TAN240913C00051000 | 2024-08-30 10:14AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 222 | 225 | 243.75% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240913P00032000 | 2024-08-30 9:39AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 125 | 251.56% |
| TAN240913P00033000 | 2024-09-03 12:40PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 425 | 1,000 | 223.44% |
| TAN240913P00034000 | 2024-09-04 3:49PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 162.50% |
| TAN240913P00035000 | 2024-09-04 10:54AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 370 | 471 | 137.50% |
| TAN240913P00035500 | 2024-09-10 11:00AM EDT | 35.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 126.56% |
| TAN240913P00036000 | 2024-09-10 11:04AM EDT | 36.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 1,523 | 193.36% |
| TAN240913P00036500 | 2024-09-11 9:30AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 103.13% |
| TAN240913P00037000 | 2024-09-11 3:53PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 232 | 805 | 90.63% |
| TAN240913P00037500 | 2024-09-11 9:49AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 764 | 79.69% |
| TAN240913P00038000 | 2024-09-13 10:54AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 563 | 67.19% |
| TAN240913P00038500 | 2024-09-11 10:40AM EDT | 38.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 55.47% |
| TAN240913P00039000 | 2024-09-12 3:45PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 50.78% |
| TAN240913P00039500 | 2024-09-13 10:16AM EDT | 39.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 7 | 26 | 36.33% |
| TAN240913P00040000 | 2024-09-12 2:51PM EDT | 40.00 | 0.30 | 0.05 | 0.05 | 0.00 | - | 9 | 258 | 20.31% |
| TAN240913P00040500 | 2024-09-13 11:43AM EDT | 40.50 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 1 | 63 | 19.53% |
| TAN240913P00041000 | 2024-09-12 3:26PM EDT | 41.00 | 0.85 | 0.40 | 0.90 | 0.00 | - | 1,501 | 1,553 | 60.16% |
| TAN240913P00041500 | 2024-09-13 9:30AM EDT | 41.50 | 1.00 | 0.95 | 1.25 | -3.20 | -76.19% | 1 | 14 | 54.49% |
| TAN240913P00042000 | 2024-09-11 2:42PM EDT | 42.00 | 1.74 | 1.40 | 1.75 | +0.12 | +7.41% | 1 | 15 | 69.14% |
| TAN240913P00042500 | 2024-09-13 12:34PM EDT | 42.50 | 2.08 | 1.90 | 2.70 | -0.27 | -11.49% | 1 | 5 | 93.36% |
| TAN240913P00043000 | 2024-09-13 12:24PM EDT | 43.00 | 2.47 | 2.25 | 2.95 | -2.58 | -51.09% | 1 | 1 | 135.94% |
| TAN240913P00043500 | 2024-09-10 11:04AM EDT | 43.50 | 5.75 | 2.65 | 3.40 | 0.00 | - | 1 | 5 | 141.41% |
| TAN240913P00044000 | 2024-09-12 3:38PM EDT | 44.00 | 3.85 | 3.10 | 4.00 | 0.00 | - | 30 | 0 | 173.83% |
| TAN240913P00045000 | 2024-09-10 3:38PM EDT | 45.00 | 7.49 | 4.10 | 5.00 | 0.00 | - | 9 | 5 | 201.56% |
| TAN240913P00045500 | 2024-08-09 10:09AM EDT | 45.50 | 6.48 | 6.10 | 7.00 | 0.00 | - | - | 2 | 376.56% |
| TAN240913P00047000 | 2024-09-09 2:17PM EDT | 47.00 | 8.98 | 6.00 | 7.00 | 0.00 | - | 1 | 0 | 251.56% |
© 2024 Yahoo. All rights reserved.