Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230421C00040000 | 2022-12-22 1:37PM EDT | 40.00 | 35.20 | 37.00 | 41.90 | 0.00 | - | 2 | 0 | 319.97% |
| TAN230421C00045000 | 2022-11-23 2:35PM EDT | 45.00 | 37.05 | 29.70 | 30.80 | 0.00 | - | 3 | 0 | 177.88% |
| TAN230421C00050000 | 2023-03-02 11:25AM EDT | 50.00 | 25.25 | 22.60 | 23.60 | 0.00 | - | 7 | 8 | 71.88% |
| TAN230421C00055000 | 2022-11-10 11:21AM EDT | 55.00 | 25.10 | 24.00 | 24.90 | 0.00 | - | 1 | 253 | 199.80% |
| TAN230421C00060000 | 2023-03-01 3:30PM EDT | 60.00 | 16.81 | 13.00 | 13.80 | 0.00 | - | 10 | 20 | 54.30% |
| TAN230421C00064000 | 2022-11-14 1:38PM EDT | 64.00 | 18.30 | 19.80 | 20.40 | 0.00 | - | 1 | 5 | 207.40% |
| TAN230421C00065000 | 2023-03-01 3:34PM EDT | 65.00 | 12.26 | 8.70 | 9.40 | 0.00 | - | 10 | 14 | 50.83% |
| TAN230421C00066000 | 2022-11-07 10:53AM EDT | 66.00 | 10.88 | 15.30 | 16.30 | 0.00 | - | 1 | 0 | 160.40% |
| TAN230421C00067000 | 2022-12-14 2:50PM EDT | 67.00 | 17.90 | 16.00 | 16.50 | 0.00 | - | 1 | 2 | 173.44% |
| TAN230421C00068000 | 2023-03-23 11:29AM EDT | 68.00 | 8.80 | 6.20 | 7.10 | 0.00 | - | 2 | 9 | 54.22% |
| TAN230421C00069000 | 2023-03-20 10:53AM EDT | 69.00 | 4.55 | 5.50 | 6.30 | 0.00 | - | 1 | 7 | 51.95% |
| TAN230421C00070000 | 2023-03-24 9:38AM EDT | 70.00 | 4.90 | 4.90 | 5.40 | -2.40 | -32.88% | 3 | 25 | 48.02% |
| TAN230421C00071000 | 2023-03-20 12:51PM EDT | 71.00 | 3.16 | 4.20 | 4.90 | 0.00 | - | 4 | 12 | 49.05% |
| TAN230421C00072000 | 2023-03-23 11:22AM EDT | 72.00 | 5.71 | 3.50 | 4.30 | 0.00 | - | 17 | 56 | 48.22% |
| TAN230421C00073000 | 2023-03-21 10:41AM EDT | 73.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 2 | 25 | 48.15% |
| TAN230421C00074000 | 2023-03-23 3:14PM EDT | 74.00 | 2.75 | 2.55 | 2.95 | 0.00 | - | 1 | 1,060 | 43.12% |
| TAN230421C00075000 | 2023-03-24 11:18AM EDT | 75.00 | 2.00 | 2.15 | 2.50 | -0.52 | -20.63% | 1 | 337 | 42.55% |
| TAN230421C00076000 | 2023-03-22 12:48PM EDT | 76.00 | 2.00 | 1.65 | 2.20 | 0.00 | - | 6 | 27 | 43.38% |
| TAN230421C00077000 | 2023-03-24 2:57PM EDT | 77.00 | 1.48 | 1.40 | 1.85 | -0.11 | -6.92% | 6 | 5,016 | 43.04% |
| TAN230421C00078000 | 2023-03-22 1:20PM EDT | 78.00 | 1.25 | 1.00 | 1.50 | 0.00 | - | 2 | 43 | 42.09% |
| TAN230421C00079000 | 2023-03-23 10:59AM EDT | 79.00 | 1.78 | 0.85 | 1.05 | 0.00 | - | 1 | 133 | 38.82% |
| TAN230421C00080000 | 2023-03-24 3:53PM EDT | 80.00 | 0.80 | 0.65 | 0.90 | -0.05 | -5.88% | 23 | 2,130 | 39.60% |
| TAN230421C00081000 | 2023-03-23 11:36AM EDT | 81.00 | 1.20 | 0.50 | 0.75 | 0.00 | - | 2 | 49 | 39.94% |
| TAN230421C00082000 | 2023-03-24 3:53PM EDT | 82.00 | 0.50 | 0.35 | 0.65 | -0.40 | -44.44% | 1 | 81 | 40.82% |
| TAN230421C00083000 | 2023-03-22 11:00AM EDT | 83.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 10 | 79 | 40.19% |
| TAN230421C00084000 | 2023-03-24 3:54PM EDT | 84.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 1 | 712 | 38.77% |
| TAN230421C00085000 | 2023-03-24 3:15PM EDT | 85.00 | 0.23 | 0.15 | 0.25 | -0.15 | -39.47% | 12 | 111 | 37.89% |
| TAN230421C00086000 | 2023-03-21 9:54AM EDT | 86.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 32 | 41.80% |
| TAN230421C00087000 | 2023-03-20 10:28AM EDT | 87.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 510 | 48.63% |
| TAN230421C00088000 | 2023-03-24 12:04PM EDT | 88.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 2 | 317 | 47.80% |
| TAN230421C00089000 | 2023-03-23 12:46PM EDT | 89.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 51.56% |
| TAN230421C00090000 | 2023-03-23 12:49PM EDT | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 30 | 262 | 43.65% |
| TAN230421C00091000 | 2023-03-17 11:40AM EDT | 91.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 54.05% |
| TAN230421C00092000 | 2023-02-17 2:14PM EDT | 92.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 7 | 13 | 49.90% |
| TAN230421C00093000 | 2023-03-17 12:29PM EDT | 93.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 50.39% |
| TAN230421C00094000 | 2023-02-13 10:30AM EDT | 94.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 55.86% |
| TAN230421C00095000 | 2023-03-20 11:36AM EDT | 95.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 52.44% |
| TAN230421C00096000 | 2023-02-27 3:50PM EDT | 96.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 54.10% |
| TAN230421C00097000 | 2023-02-21 11:44AM EDT | 97.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 57.32% |
| TAN230421C00098000 | 2023-02-07 11:02AM EDT | 98.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 58.98% |
| TAN230421C00100000 | 2023-03-24 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 172 | 51.37% |
| TAN230421C00105000 | 2023-01-12 10:40AM EDT | 105.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 100 | 67.97% |
| TAN230421C00110000 | 2023-02-10 10:30AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 665 | 72.95% |
| TAN230421C00115000 | 2022-12-29 3:51PM EDT | 115.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 83.59% |
| TAN230421C00120000 | 2023-01-23 4:27PM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 12 | 62 | 85.35% |
| TAN230421C00125000 | 2022-12-06 11:50AM EDT | 125.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 114.36% |
| TAN230421C00130000 | 2022-11-23 3:51PM EDT | 130.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 15 | 755 | 105.27% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230421P00035000 | 2023-01-10 10:44AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TAN230421P00040000 | 2022-10-24 9:58AM EDT | 40.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 55 | 65 | 122.46% |
| TAN230421P00045000 | 2023-02-24 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 83.20% |
| TAN230421P00050000 | 2023-01-09 2:19PM EDT | 50.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 62 | 69 | 82.13% |
| TAN230421P00055000 | 2023-03-23 9:37AM EDT | 55.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 56.45% |
| TAN230421P00060000 | 2023-03-23 3:03PM EDT | 60.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 3 | 223 | 53.61% |
| TAN230421P00064000 | 2023-03-24 11:18AM EDT | 64.00 | 0.72 | 0.50 | 0.80 | +0.42 | +140.00% | 1 | 241 | 49.46% |
| TAN230421P00065000 | 2023-03-21 11:57AM EDT | 65.00 | 0.69 | 0.70 | 1.00 | 0.00 | - | 4 | 74 | 49.51% |
| TAN230421P00066000 | 2023-03-23 10:46AM EDT | 66.00 | 0.50 | 0.85 | 1.15 | 0.00 | - | 2 | 28 | 48.07% |
| TAN230421P00067000 | 2023-03-24 11:45AM EDT | 67.00 | 1.35 | 1.05 | 1.30 | +0.25 | +22.73% | 1 | 45 | 46.27% |
| TAN230421P00068000 | 2023-03-22 3:14PM EDT | 68.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 3 | 80 | 44.90% |
| TAN230421P00069000 | 2023-03-21 11:57AM EDT | 69.00 | 1.41 | 1.50 | 1.85 | 0.00 | - | 4 | 94 | 45.26% |
| TAN230421P00070000 | 2023-03-24 3:03PM EDT | 70.00 | 1.95 | 1.75 | 2.15 | +0.12 | +6.56% | 10 | 336 | 44.34% |
| TAN230421P00071000 | 2023-03-21 10:05AM EDT | 71.00 | 2.80 | 2.00 | 2.55 | +0.65 | +30.23% | 10 | 166 | 44.19% |
| TAN230421P00072000 | 2023-03-24 9:38AM EDT | 72.00 | 2.80 | 2.45 | 3.10 | +1.00 | +55.56% | 10 | 40 | 45.41% |
| TAN230421P00073000 | 2023-03-21 9:39AM EDT | 73.00 | 3.50 | 2.75 | 3.40 | 0.00 | - | 1 | 260 | 42.82% |
| TAN230421P00074000 | 2023-03-21 3:13PM EDT | 74.00 | 3.00 | 3.40 | 3.90 | 0.00 | - | 2 | 51 | 42.24% |
| TAN230421P00075000 | 2023-03-24 3:03PM EDT | 75.00 | 4.22 | 3.90 | 4.40 | +0.22 | +5.50% | 4 | 321 | 41.04% |
| TAN230421P00076000 | 2023-03-17 10:09AM EDT | 76.00 | 7.02 | 4.20 | 5.00 | 0.00 | - | 1 | 26 | 40.50% |
| TAN230421P00077000 | 2023-03-21 10:15AM EDT | 77.00 | 5.31 | 5.10 | 5.70 | 0.00 | - | 2 | 854 | 40.70% |
| TAN230421P00078000 | 2023-03-16 9:59AM EDT | 78.00 | 7.18 | 5.80 | 6.30 | 0.00 | - | 3 | 234 | 38.87% |
| TAN230421P00079000 | 2023-03-24 3:18PM EDT | 79.00 | 6.97 | 6.30 | 7.20 | +3.47 | +99.14% | 1 | 13 | 40.89% |
| TAN230421P00080000 | 2023-03-23 3:49PM EDT | 80.00 | 7.45 | 7.30 | 7.90 | 0.00 | - | 15 | 1,900 | 39.26% |
| TAN230421P00081000 | 2023-03-10 2:38PM EDT | 81.00 | 7.72 | 7.80 | 8.80 | 0.00 | - | 2 | 13 | 40.53% |
| TAN230421P00082000 | 2023-03-16 2:51PM EDT | 82.00 | 10.51 | 8.80 | 9.70 | 0.00 | - | 6 | 24 | 41.46% |
| TAN230421P00083000 | 2023-03-13 11:15AM EDT | 83.00 | 8.20 | 9.60 | 10.60 | 0.00 | - | 1 | 12 | 42.04% |
| TAN230421P00084000 | 2022-12-27 4:18PM EDT | 84.00 | 13.10 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 0.00% |
| TAN230421P00085000 | 2023-03-16 2:48PM EDT | 85.00 | 13.22 | 11.40 | 12.70 | 0.00 | - | 7 | 10 | 49.49% |
| TAN230421P00086000 | 2023-01-11 1:33PM EDT | 86.00 | 9.20 | 10.80 | 11.50 | 0.00 | - | 12 | 18 | 0.00% |
| TAN230421P00087000 | 2023-02-24 10:43AM EDT | 87.00 | 14.20 | 13.30 | 14.60 | 0.00 | - | 1 | 2 | 52.05% |
| TAN230421P00090000 | 2023-03-06 11:50AM EDT | 90.00 | 10.50 | 16.30 | 17.60 | 0.00 | - | 10 | 12 | 58.94% |
| TAN230421P00092000 | 2023-01-10 4:50PM EDT | 92.00 | 15.80 | 15.50 | 16.20 | 0.00 | - | - | 5 | 0.00% |
| TAN230421P00094000 | 2022-09-30 10:01AM EDT | 94.00 | 22.92 | 24.50 | 25.30 | 0.00 | - | 1 | 1 | 127.71% |
| TAN230421P00095000 | 2023-01-13 11:23AM EDT | 95.00 | 14.20 | 18.60 | 20.30 | 0.00 | - | 2 | 2 | 0.00% |
| TAN230421P00098000 | 2022-12-15 3:38PM EDT | 98.00 | 19.00 | 16.30 | 17.20 | 0.00 | - | - | 1 | 0.00% |
| TAN230421P00100000 | 2022-09-12 3:34PM EDT | 100.00 | 18.05 | 33.20 | 33.90 | 0.00 | - | - | 3 | 180.93% |
| TAN230421P00105000 | 2022-09-26 1:51PM EDT | 105.00 | 31.50 | 33.30 | 35.00 | 0.00 | - | 3 | 5 | 124.71% |
| TAN230421P00110000 | 2022-11-10 1:31PM EDT | 110.00 | 31.10 | 31.70 | 32.60 | 0.00 | - | 2 | 4 | 0.00% |
| TAN230421P00130000 | 2022-11-10 1:31PM EDT | 130.00 | 50.20 | 51.30 | 53.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
