Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220715C00040000 | 2022-03-08 1:42PM EDT | 40.00 | 36.10 | 34.10 | 34.90 | 0.00 | - | 1 | 1 | 260.89% |
| TAN220715C00045000 | 2022-03-21 9:39AM EDT | 45.00 | 30.75 | 27.00 | 30.00 | 0.00 | - | 2 | 6 | 208.33% |
| TAN220715C00050000 | 2022-03-31 11:19AM EDT | 50.00 | 26.08 | 15.00 | 15.50 | 0.00 | - | 2 | 34 | 65.45% |
| TAN220715C00055000 | 2022-05-16 12:06PM EDT | 55.00 | 9.05 | 10.50 | 11.00 | 0.00 | - | 1 | 7 | 54.47% |
| TAN220715C00060000 | 2022-05-18 11:33AM EDT | 60.00 | 7.78 | 7.00 | 7.50 | +1.03 | +15.26% | 7 | 109 | 51.47% |
| TAN220715C00065000 | 2022-05-18 2:18PM EDT | 65.00 | 4.70 | 4.40 | 4.90 | +0.60 | +14.63% | 5 | 231 | 50.50% |
| TAN220715C00070000 | 2022-05-18 3:10PM EDT | 70.00 | 2.75 | 2.50 | 2.85 | +0.30 | +12.24% | 500 | 1,541 | 50.22% |
| TAN220715C00075000 | 2022-05-17 3:55PM EDT | 75.00 | 1.25 | 1.25 | 1.60 | 0.00 | - | 22 | 320 | 49.22% |
| TAN220715C00080000 | 2022-05-18 1:28PM EDT | 80.00 | 0.75 | 0.65 | 0.90 | +0.10 | +15.38% | 16 | 754 | 49.34% |
| TAN220715C00085000 | 2022-05-18 11:41AM EDT | 85.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 730 | 49.71% |
| TAN220715C00086000 | 2022-05-09 11:13AM EDT | 86.00 | 0.34 | 0.25 | 0.45 | 0.00 | - | 1 | 116 | 49.90% |
| TAN220715C00087000 | 2022-05-03 3:57PM EDT | 87.00 | 0.73 | 0.20 | 0.40 | 0.00 | - | 2 | 88 | 50.00% |
| TAN220715C00088000 | 2022-05-13 3:00PM EDT | 88.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 42 | 51.37% |
| TAN220715C00089000 | 2022-05-17 1:48PM EDT | 89.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 38 | 52.05% |
| TAN220715C00090000 | 2022-05-12 10:20AM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 781 | 53.32% |
| TAN220715C00091000 | 2022-03-31 1:49PM EDT | 91.00 | 1.90 | 0.25 | 0.45 | 0.00 | - | 1 | 21 | 53.86% |
| TAN220715C00092000 | 2022-05-13 12:27PM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 55.91% |
| TAN220715C00093000 | 2022-05-04 9:30AM EDT | 93.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 57.13% |
| TAN220715C00094000 | 2022-05-12 12:29PM EDT | 94.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 19 | 56.74% |
| TAN220715C00095000 | 2022-05-18 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | -0.35 | -77.78% | 1 | 152 | 59.57% |
| TAN220715C00096000 | 2022-02-14 10:32AM EDT | 96.00 | 0.55 | 1.85 | 2.25 | 0.00 | - | 1 | 19 | 93.41% |
| TAN220715C00097000 | 2022-04-13 1:51PM EDT | 97.00 | 0.72 | 0.05 | 0.70 | 0.00 | - | 2 | 28 | 61.96% |
| TAN220715C00098000 | 2022-05-05 1:39PM EDT | 98.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 63.14% |
| TAN220715C00099000 | 2022-04-04 1:43PM EDT | 99.00 | 1.35 | 0.15 | 0.55 | 0.00 | - | 2 | 26 | 63.38% |
| TAN220715C00100000 | 2022-05-12 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 382 | 58.40% |
| TAN220715C00101000 | 2022-03-22 10:15AM EDT | 101.00 | 1.47 | 0.00 | 0.75 | 0.00 | - | 16 | 97 | 66.50% |
| TAN220715C00102000 | 2022-04-14 10:40AM EDT | 102.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 67.58% |
| TAN220715C00103000 | 2022-05-18 10:31AM EDT | 103.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 68.65% |
| TAN220715C00104000 | 2022-03-23 12:58PM EDT | 104.00 | 1.10 | 0.05 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| TAN220715C00105000 | 2022-04-26 1:09PM EDT | 105.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 124 | 70.80% |
| TAN220715C00106000 | 2021-12-13 1:13AM EDT | 106.00 | 4.80 | 0.70 | 0.95 | 0.00 | - | - | 17 | 84.52% |
| TAN220715C00107000 | 2022-04-14 11:15AM EDT | 107.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 72.85% |
| TAN220715C00108000 | 2021-12-13 1:13AM EDT | 108.00 | 4.40 | 0.60 | 0.80 | 0.00 | - | - | 17 | 83.64% |
| TAN220715C00109000 | 2022-04-14 11:15AM EDT | 109.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 74.80% |
| TAN220715C00110000 | 2022-04-22 11:08AM EDT | 110.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 10 | 114 | 70.61% |
| TAN220715C00115000 | 2022-05-06 11:44AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 63.09% |
| TAN220715C00120000 | 2022-04-18 12:33PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 84.96% |
| TAN220715C00125000 | 2022-05-06 11:44AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 77 | 89.26% |
| TAN220715C00130000 | 2022-04-04 9:58AM EDT | 130.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 84.38% |
| TAN220715C00135000 | 2021-11-22 11:29AM EDT | 135.00 | 3.22 | 0.15 | 0.90 | 0.00 | - | - | 1 | 102.88% |
| TAN220715C00145000 | 2022-01-25 10:46AM EDT | 145.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 340 | 96.29% |
| TAN220715C00150000 | 2022-03-28 9:40AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 96.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220715P00040000 | 2022-05-09 10:31AM EDT | 40.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 74.22% |
| TAN220715P00045000 | 2022-05-17 2:53PM EDT | 45.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 206 | 60.94% |
| TAN220715P00050000 | 2022-05-18 11:28AM EDT | 50.00 | 0.87 | 0.85 | 1.20 | -1.38 | -61.33% | 3 | 57 | 58.55% |
| TAN220715P00055000 | 2022-05-13 10:45AM EDT | 55.00 | 2.75 | 1.75 | 2.15 | 0.00 | - | 1 | 171 | 55.01% |
| TAN220715P00060000 | 2022-05-18 3:29PM EDT | 60.00 | 3.50 | 3.30 | 3.70 | -1.00 | -22.22% | 5 | 1,702 | 52.44% |
| TAN220715P00065000 | 2022-05-18 2:28PM EDT | 65.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 6 | 685 | 50.42% |
| TAN220715P00070000 | 2022-05-18 2:31PM EDT | 70.00 | 8.70 | 8.60 | 9.10 | -0.76 | -8.03% | 30 | 1,441 | 51.17% |
| TAN220715P00075000 | 2022-05-12 12:26PM EDT | 75.00 | 13.39 | 12.50 | 12.90 | 0.00 | - | 1 | 322 | 50.98% |
| TAN220715P00080000 | 2022-05-13 2:56PM EDT | 80.00 | 19.20 | 16.60 | 17.20 | 0.00 | - | 3 | 243 | 51.64% |
| TAN220715P00085000 | 2022-05-12 11:58AM EDT | 85.00 | 27.63 | 21.20 | 22.10 | 0.00 | - | 2 | 634 | 58.64% |
| TAN220715P00086000 | 2022-04-05 10:30AM EDT | 86.00 | 10.80 | 18.70 | 19.50 | 0.00 | - | 10 | 29 | 0.00% |
| TAN220715P00087000 | 2022-05-04 10:02AM EDT | 87.00 | 20.80 | 23.20 | 24.00 | 0.00 | - | 1 | 41 | 51.12% |
| TAN220715P00088000 | 2022-04-12 9:58AM EDT | 88.00 | 16.55 | 29.70 | 32.10 | 0.00 | - | 1 | 89 | 134.16% |
| TAN220715P00090000 | 2022-05-04 2:54PM EDT | 90.00 | 21.85 | 25.90 | 27.00 | 0.00 | - | 2 | 46 | 50.68% |
| TAN220715P00091000 | 2022-04-04 9:30AM EDT | 91.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TAN220715P00092000 | 2021-12-31 10:45AM EDT | 92.00 | 18.40 | 32.30 | 33.70 | 0.00 | - | 1 | 1 | 121.48% |
| TAN220715P00093000 | 2022-05-18 11:08AM EDT | 93.00 | 27.50 | 29.00 | 29.90 | -4.92 | -15.18% | 241 | 6 | 54.39% |
| TAN220715P00094000 | 2022-04-11 9:51AM EDT | 94.00 | 22.75 | 35.00 | 35.90 | 0.00 | - | 1 | 43 | 129.96% |
| TAN220715P00095000 | 2022-03-30 11:22AM EDT | 95.00 | 19.77 | 30.70 | 31.80 | 0.00 | - | 5 | 11 | 66.89% |
| TAN220715P00097000 | 2022-02-01 10:49AM EDT | 97.00 | 33.40 | 29.80 | 30.70 | 0.00 | - | 4 | 9 | 0.00% |
| TAN220715P00098000 | 2022-04-13 9:32AM EDT | 98.00 | 26.73 | 35.70 | 37.80 | 0.00 | - | 1 | 2 | 104.00% |
| TAN220715P00099000 | 2021-12-15 10:39AM EDT | 99.00 | 23.40 | 29.60 | 30.50 | 0.00 | - | - | 6 | 0.00% |
| TAN220715P00100000 | 2022-05-09 3:30PM EDT | 100.00 | 40.35 | 35.80 | 36.90 | 0.00 | - | 1 | 72 | 58.01% |
| TAN220715P00101000 | 2021-12-16 11:15AM EDT | 101.00 | 23.20 | 31.50 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| TAN220715P00105000 | 2022-05-04 3:36PM EDT | 105.00 | 35.10 | 40.40 | 41.80 | 0.00 | - | 1 | 91 | 78.86% |
| TAN220715P00106000 | 2021-11-22 10:53AM EDT | 106.00 | 16.00 | 30.30 | 31.00 | 0.00 | - | - | 11 | 0.00% |
| TAN220715P00107000 | 2022-04-04 11:08AM EDT | 107.00 | 28.40 | 39.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| TAN220715P00108000 | 2022-04-20 12:10PM EDT | 108.00 | 37.90 | 43.50 | 45.40 | 0.00 | - | 5 | 10 | 70.61% |
| TAN220715P00109000 | 2022-03-07 4:46PM EDT | 109.00 | 39.63 | 34.00 | 34.80 | 0.00 | - | 6 | 17 | 0.00% |
| TAN220715P00110000 | 2022-05-06 2:48PM EDT | 110.00 | 45.90 | 45.70 | 47.40 | 0.00 | - | 15 | 20 | 76.42% |
| TAN220715P00115000 | 2022-05-04 3:37PM EDT | 115.00 | 45.40 | 50.50 | 52.30 | 0.00 | - | 1 | 8 | 74.71% |
| TAN220715P00120000 | 2021-11-22 2:06PM EDT | 120.00 | 28.70 | 43.20 | 43.90 | 0.00 | - | - | 11 | 0.00% |
| TAN220715P00125000 | 2022-05-12 11:30AM EDT | 125.00 | 66.80 | 60.70 | 62.10 | 0.00 | - | 1 | 0 | 83.01% |
| TAN220715P00145000 | 2021-12-29 4:29PM EDT | 145.00 | 70.42 | 84.20 | 86.30 | 0.00 | - | - | 340 | 177.51% |
© 2022 Yahoo. All rights reserved.
