Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221021C00045000 | 2022-08-10 11:42AM EDT | 45.00 | 44.10 | 42.60 | 43.80 | +5.10 | +13.08% | 4 | 8 | 0.00% |
| TAN221021C00050000 | 2022-07-28 2:09PM EDT | 50.00 | 32.00 | 37.70 | 39.00 | 0.00 | - | - | 2 | 62.89% |
| TAN221021C00052000 | 2022-07-21 10:35AM EDT | 52.00 | 20.60 | 35.80 | 36.90 | 0.00 | - | - | 9 | 43.75% |
| TAN221021C00053000 | 2022-08-03 10:41AM EDT | 53.00 | 27.70 | 34.70 | 35.90 | 0.00 | - | - | 1 | 42.19% |
| TAN221021C00054000 | 2022-08-03 10:18AM EDT | 54.00 | 26.80 | 33.90 | 35.00 | 0.00 | - | - | 1 | 55.27% |
| TAN221021C00055000 | 2022-08-10 10:01AM EDT | 55.00 | 32.67 | 32.80 | 34.00 | +5.27 | +19.23% | 1 | 5 | 53.42% |
| TAN221021C00060000 | 2022-07-28 3:02PM EDT | 60.00 | 23.00 | 28.10 | 29.00 | 0.00 | - | - | 35 | 44.73% |
| TAN221021C00061000 | 2022-08-01 11:05AM EDT | 61.00 | 23.80 | 27.40 | 28.10 | 0.00 | - | - | 4 | 48.05% |
| TAN221021C00062000 | 2022-07-05 11:12AM EDT | 62.00 | 11.25 | 20.60 | 21.30 | 0.00 | - | - | 25 | 0.00% |
| TAN221021C00064000 | 2022-08-02 3:50PM EDT | 64.00 | 21.60 | 24.60 | 25.30 | 0.00 | - | 1 | 1 | 48.93% |
| TAN221021C00065000 | 2022-08-10 10:01AM EDT | 65.00 | 23.32 | 23.60 | 24.50 | +2.32 | +11.05% | 1 | 16 | 51.56% |
| TAN221021C00066000 | 2022-08-09 3:10PM EDT | 66.00 | 20.80 | 22.80 | 23.50 | 0.00 | - | 2 | 18 | 49.56% |
| TAN221021C00067000 | 2022-08-08 9:55AM EDT | 67.00 | 22.30 | 21.90 | 22.60 | 0.00 | - | - | 11 | 49.46% |
| TAN221021C00068000 | 2022-07-05 12:12PM EDT | 68.00 | 7.80 | 15.60 | 16.20 | 0.00 | - | - | 15 | 0.00% |
| TAN221021C00070000 | 2022-08-10 11:03AM EDT | 70.00 | 19.86 | 19.30 | 19.60 | +1.67 | +9.18% | 23 | 83 | 43.43% |
| TAN221021C00071000 | 2022-08-08 2:59PM EDT | 71.00 | 16.53 | 18.40 | 18.80 | 0.00 | - | - | 12 | 44.53% |
| TAN221021C00072000 | 2022-08-10 3:38PM EDT | 72.00 | 19.40 | 17.70 | 18.10 | +5.15 | +36.14% | 1 | 134 | 46.46% |
| TAN221021C00073000 | 2022-08-03 10:33AM EDT | 73.00 | 11.00 | 16.80 | 17.20 | 0.00 | - | 3 | 9 | 45.53% |
| TAN221021C00074000 | 2022-08-10 12:43PM EDT | 74.00 | 17.05 | 16.00 | 16.60 | +3.50 | +25.83% | 1 | 18 | 47.78% |
| TAN221021C00075000 | 2022-08-10 3:47PM EDT | 75.00 | 16.85 | 15.30 | 15.60 | +3.39 | +25.19% | 10 | 191 | 45.48% |
| TAN221021C00076000 | 2022-08-11 9:49AM EDT | 76.00 | 15.95 | 14.50 | 14.90 | +1.95 | +13.93% | 1 | 38 | 46.14% |
| TAN221021C00080000 | 2022-08-11 12:29PM EDT | 80.00 | 11.96 | 11.60 | 12.10 | +1.93 | +19.24% | 6 | 234 | 46.48% |
| TAN221021C00085000 | 2022-08-11 12:14PM EDT | 85.00 | 8.90 | 8.50 | 8.80 | +1.80 | +25.35% | 40 | 510 | 44.65% |
| TAN221021C00090000 | 2022-08-11 11:46AM EDT | 90.00 | 6.48 | 5.90 | 6.20 | +1.32 | +25.58% | 13 | 367 | 43.82% |
| TAN221021C00095000 | 2022-08-11 1:04PM EDT | 95.00 | 4.17 | 3.90 | 4.20 | +0.77 | +22.65% | 6 | 207 | 43.18% |
| TAN221021C00100000 | 2022-08-11 12:02PM EDT | 100.00 | 2.80 | 2.60 | 2.90 | +0.80 | +40.00% | 44 | 771 | 43.88% |
| TAN221021C00105000 | 2022-08-11 11:24AM EDT | 105.00 | 1.90 | 1.70 | 1.85 | +0.57 | +42.86% | 17 | 430 | 43.41% |
| TAN221021C00110000 | 2022-08-10 3:46PM EDT | 110.00 | 1.35 | 1.00 | 1.20 | +0.55 | +68.75% | 35 | 1,329 | 43.67% |
| TAN221021C00115000 | 2022-08-10 1:47PM EDT | 115.00 | 0.82 | 0.65 | 0.80 | +0.17 | +26.15% | - | 31 | 44.39% |
| TAN221021C00120000 | 2022-08-09 10:19AM EDT | 120.00 | 0.42 | 0.40 | 0.55 | 0.00 | - | 2 | 12 | 45.41% |
| TAN221021C00125000 | 2022-08-09 11:45AM EDT | 125.00 | 0.04 | 0.25 | 0.50 | 0.00 | - | 2 | 6 | 48.98% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221021P00040000 | 2022-07-25 12:20PM EDT | 40.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 68 | 96.00% |
| TAN221021P00050000 | 2022-08-03 10:08AM EDT | 50.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 104 | 65.82% |
| TAN221021P00052000 | 2022-07-18 9:36AM EDT | 52.00 | 1.00 | 0.15 | 0.35 | 0.00 | - | - | 22 | 67.38% |
| TAN221021P00054000 | 2022-08-03 10:25AM EDT | 54.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | - | 1 | 65.33% |
| TAN221021P00055000 | 2022-08-02 11:05AM EDT | 55.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | 12 | 33 | 63.28% |
| TAN221021P00057000 | 2022-07-07 9:56AM EDT | 57.00 | 1.60 | 0.55 | 0.80 | 0.00 | - | - | 4 | 70.17% |
| TAN221021P00058000 | 2022-08-02 11:05AM EDT | 58.00 | 0.68 | 0.10 | 0.60 | 0.00 | - | 12 | 8 | 58.94% |
| TAN221021P00059000 | 2022-08-11 9:56AM EDT | 59.00 | 0.35 | 0.20 | 0.50 | -0.30 | -46.15% | 1 | 87 | 56.93% |
| TAN221021P00060000 | 2022-08-11 9:38AM EDT | 60.00 | 0.35 | 0.30 | 0.65 | -0.35 | -50.00% | 1 | 42 | 58.59% |
| TAN221021P00061000 | 2022-08-01 10:16AM EDT | 61.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | - | 1 | 56.54% |
| TAN221021P00062000 | 2022-07-28 11:27AM EDT | 62.00 | 1.21 | 0.45 | 0.65 | 0.00 | - | - | 15 | 56.35% |
| TAN221021P00063000 | 2022-08-01 12:43PM EDT | 63.00 | 1.14 | 0.50 | 0.75 | 0.00 | - | - | 15 | 56.01% |
| TAN221021P00064000 | 2022-08-10 1:47PM EDT | 64.00 | 0.70 | 0.60 | 0.85 | -0.75 | -51.72% | - | 5 | 55.96% |
| TAN221021P00065000 | 2022-08-10 1:41PM EDT | 65.00 | 0.78 | 0.70 | 0.95 | -0.47 | -37.60% | 1 | 640 | 55.71% |
| TAN221021P00066000 | 2022-07-20 10:46AM EDT | 66.00 | 3.55 | 0.80 | 1.00 | 0.00 | - | - | 26 | 54.88% |
| TAN221021P00067000 | 2022-07-18 11:59AM EDT | 67.00 | 4.30 | 0.90 | 1.10 | 0.00 | - | - | 16 | 54.35% |
| TAN221021P00068000 | 2022-07-29 3:46PM EDT | 68.00 | 1.63 | 1.00 | 1.25 | 0.00 | - | - | 5 | 54.05% |
| TAN221021P00069000 | 2022-07-15 3:10PM EDT | 69.00 | 6.50 | 1.10 | 1.40 | 0.00 | - | - | 5 | 53.59% |
| TAN221021P00070000 | 2022-08-11 2:16PM EDT | 70.00 | 1.35 | 1.25 | 1.50 | -0.40 | -22.86% | 2 | 60 | 53.00% |
| TAN221021P00071000 | 2022-08-01 11:17AM EDT | 71.00 | 2.25 | 1.40 | 1.65 | 0.00 | - | - | 14 | 52.59% |
| TAN221021P00072000 | 2022-08-10 11:40AM EDT | 72.00 | 1.70 | 1.55 | 1.80 | -0.47 | -21.66% | 1 | 50 | 52.05% |
| TAN221021P00073000 | 2022-08-02 10:44AM EDT | 73.00 | 2.95 | 1.75 | 2.00 | 0.00 | - | 2 | 25 | 51.90% |
| TAN221021P00074000 | 2022-08-05 10:26AM EDT | 74.00 | 2.75 | 1.90 | 2.20 | 0.00 | - | 2 | 18 | 51.34% |
| TAN221021P00075000 | 2022-08-11 2:16PM EDT | 75.00 | 2.23 | 2.10 | 2.40 | -0.67 | -23.10% | 1 | 27 | 50.89% |
| TAN221021P00076000 | 2022-08-08 10:29AM EDT | 76.00 | 3.00 | 2.30 | 2.70 | 0.00 | - | - | 15 | 50.77% |
| TAN221021P00080000 | 2022-08-11 11:52AM EDT | 80.00 | 3.40 | 3.40 | 3.70 | -1.10 | -24.44% | 28 | 110 | 50.35% |
| TAN221021P00085000 | 2022-08-11 11:46AM EDT | 85.00 | 5.08 | 5.20 | 5.60 | -1.53 | -23.15% | 2 | 775 | 49.41% |
| TAN221021P00090000 | 2022-08-11 2:16PM EDT | 90.00 | 7.70 | 7.70 | 8.00 | -1.70 | -18.09% | 3 | 31 | 48.34% |
| TAN221021P00095000 | 2022-08-10 11:50AM EDT | 95.00 | 10.19 | 10.60 | 11.10 | -2.41 | -19.13% | 4 | 271 | 48.50% |
| TAN221021P00105000 | 2022-07-08 10:26AM EDT | 105.00 | 29.70 | 23.70 | 24.20 | 0.00 | - | - | 6 | 87.55% |
| TAN221021P00110000 | 2022-08-01 3:00PM EDT | 110.00 | 26.85 | 22.70 | 23.20 | 0.00 | - | - | 6 | 50.27% |
© 2022 Yahoo. All rights reserved.
