Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119C00030000 | 2023-02-03 10:53AM EST | 30.00 | 50.80 | 48.50 | 50.30 | 0.00 | - | 1 | 7 | 58.64% |
| TAN240119C00035000 | 2022-12-23 3:59PM EST | 35.00 | 40.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 52.05% |
| TAN240119C00040000 | 2023-01-24 1:12PM EST | 40.00 | 41.10 | 39.40 | 40.70 | 0.00 | - | 1 | 81 | 51.83% |
| TAN240119C00045000 | 2022-12-30 12:53PM EST | 45.00 | 29.82 | 35.80 | 37.50 | 0.00 | - | 1 | 35 | 57.78% |
| TAN240119C00050000 | 2023-02-01 3:55PM EST | 50.00 | 34.50 | 30.40 | 31.50 | 0.00 | - | 4 | 109 | 48.46% |
| TAN240119C00055000 | 2023-01-25 3:02PM EST | 55.00 | 27.02 | 26.40 | 27.60 | 0.00 | - | 5 | 39 | 47.22% |
| TAN240119C00060000 | 2022-12-27 11:03AM EST | 60.00 | 19.82 | 22.50 | 23.50 | 0.00 | - | 1 | 53 | 43.87% |
| TAN240119C00065000 | 2023-01-19 3:02PM EST | 65.00 | 19.00 | 18.90 | 19.50 | 0.00 | - | 1 | 94 | 40.38% |
| TAN240119C00066000 | 2022-08-15 12:06PM EST | 66.00 | 29.92 | 28.40 | 30.10 | 0.00 | - | 2 | 3 | 80.97% |
| TAN240119C00067000 | 2023-01-17 11:35AM EST | 67.00 | 21.60 | 17.50 | 18.20 | 0.00 | - | 1 | 19 | 39.99% |
| TAN240119C00068000 | 2022-12-29 10:06AM EST | 68.00 | 14.50 | 17.60 | 18.90 | 0.00 | - | 1 | 6 | 44.89% |
| TAN240119C00070000 | 2023-02-02 10:16AM EST | 70.00 | 18.20 | 15.70 | 16.20 | 0.00 | - | 2 | 106 | 38.88% |
| TAN240119C00074000 | 2023-02-03 1:42PM EST | 74.00 | 14.00 | 13.30 | 13.90 | 0.00 | - | 1 | 93 | 38.12% |
| TAN240119C00075000 | 2023-01-25 3:02PM EST | 75.00 | 13.27 | 12.80 | 13.30 | 0.00 | - | 5 | 89 | 37.73% |
| TAN240119C00076000 | 2023-02-02 2:37PM EST | 76.00 | 14.00 | 12.00 | 12.80 | 0.00 | - | 30 | 31 | 37.65% |
| TAN240119C00077000 | 2022-10-28 12:00PM EST | 77.00 | 10.94 | 16.60 | 17.40 | 0.00 | - | 1 | 0 | 53.41% |
| TAN240119C00078000 | 2023-01-20 2:24PM EST | 78.00 | 11.70 | 11.20 | 11.70 | 0.00 | - | 1 | 34 | 37.01% |
| TAN240119C00079000 | 2023-02-02 2:21PM EST | 79.00 | 13.50 | 10.70 | 11.20 | 0.00 | - | 2 | 46 | 36.79% |
| TAN240119C00080000 | 2023-01-26 2:15PM EST | 80.00 | 10.69 | 10.30 | 10.80 | 0.00 | - | 6 | 239 | 36.85% |
| TAN240119C00081000 | 2023-02-02 2:29PM EST | 81.00 | 12.00 | 9.70 | 10.30 | 0.00 | - | 1 | 28 | 36.55% |
| TAN240119C00082000 | 2023-02-06 1:07PM EST | 82.00 | 9.50 | 9.10 | 9.80 | -1.70 | -15.18% | 2 | 221 | 36.20% |
| TAN240119C00083000 | 2023-01-26 9:30AM EST | 83.00 | 9.70 | 8.90 | 9.40 | 0.00 | - | 4 | 274 | 36.14% |
| TAN240119C00084000 | 2023-02-01 11:21AM EST | 84.00 | 9.90 | 8.50 | 9.00 | 0.00 | - | 18 | 333 | 36.04% |
| TAN240119C00085000 | 2023-01-31 1:24PM EST | 85.00 | 8.90 | 8.20 | 8.60 | 0.00 | - | 1 | 884 | 35.89% |
| TAN240119C00086000 | 2023-01-19 3:52PM EST | 86.00 | 8.20 | 7.70 | 8.20 | 0.00 | - | 39 | 266 | 35.70% |
| TAN240119C00087000 | 2023-02-03 3:11PM EST | 87.00 | 7.80 | 7.30 | 7.80 | 0.00 | - | 15 | 221 | 35.47% |
| TAN240119C00088000 | 2023-01-26 2:15PM EST | 88.00 | 7.33 | 7.00 | 7.40 | 0.00 | - | 10 | 194 | 35.21% |
| TAN240119C00089000 | 2023-01-26 10:43AM EST | 89.00 | 7.00 | 6.60 | 7.10 | 0.00 | - | 23 | 176 | 35.23% |
| TAN240119C00090000 | 2023-02-01 11:26AM EST | 90.00 | 7.50 | 6.20 | 6.80 | 0.00 | - | 17 | 466 | 35.21% |
| TAN240119C00091000 | 2023-02-01 11:32AM EST | 91.00 | 7.10 | 5.90 | 6.40 | 0.00 | - | 36 | 195 | 34.82% |
| TAN240119C00092000 | 2023-01-26 10:20AM EST | 92.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 48 | 374 | 34.73% |
| TAN240119C00093000 | 2023-02-02 3:23PM EST | 93.00 | 6.70 | 5.20 | 5.80 | 0.00 | - | 20 | 45 | 34.60% |
| TAN240119C00094000 | 2023-02-03 10:50AM EST | 94.00 | 6.10 | 5.10 | 5.60 | 0.00 | - | 1 | 139 | 34.77% |
| TAN240119C00095000 | 2023-02-01 11:10AM EST | 95.00 | 5.90 | 4.80 | 5.30 | 0.00 | - | 18 | 287 | 34.57% |
| TAN240119C00100000 | 2023-02-02 2:47PM EST | 100.00 | 4.72 | 3.60 | 4.10 | 0.00 | - | 3 | 438 | 34.07% |
| TAN240119C00105000 | 2023-02-01 3:41PM EST | 105.00 | 4.20 | 2.65 | 3.10 | 0.00 | - | 9 | 315 | 33.45% |
| TAN240119C00110000 | 2023-02-01 3:47PM EST | 110.00 | 3.05 | 2.05 | 2.40 | 0.00 | - | 7 | 123 | 33.30% |
| TAN240119C00115000 | 2023-01-20 10:35AM EST | 115.00 | 2.15 | 1.50 | 1.85 | 0.00 | - | 9 | 98 | 33.18% |
| TAN240119C00120000 | 2023-02-02 9:46AM EST | 120.00 | 2.20 | 1.10 | 1.40 | 0.00 | - | 10 | 140 | 32.94% |
| TAN240119C00125000 | 2023-02-03 3:28PM EST | 125.00 | 1.04 | 0.85 | 1.05 | 0.00 | - | 1 | 78 | 32.69% |
| TAN240119C00130000 | 2023-01-30 10:08AM EST | 130.00 | 1.04 | 0.65 | 0.85 | 0.00 | - | 9 | 62 | 33.05% |
| TAN240119C00135000 | 2023-01-06 2:48PM EST | 135.00 | 0.75 | 0.35 | 0.95 | 0.00 | - | 19 | 21 | 35.71% |
| TAN240119C00140000 | 2022-12-29 2:45PM EST | 140.00 | 0.70 | 0.20 | 1.05 | 0.00 | - | 91 | 195 | 38.28% |
| TAN240119C00145000 | 2022-11-10 12:11PM EST | 145.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | 1 | 224 | 41.91% |
| TAN240119C00150000 | 2023-01-17 9:30AM EST | 150.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 663 | 38.28% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119P00030000 | 2022-12-23 2:30PM EST | 30.00 | 0.64 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 57.86% |
| TAN240119P00035000 | 2023-01-20 12:40PM EST | 35.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 40 | 17 | 54.49% |
| TAN240119P00040000 | 2023-01-23 3:42PM EST | 40.00 | 0.60 | 0.10 | 2.85 | 0.00 | - | 3 | 37 | 55.32% |
| TAN240119P00045000 | 2023-02-02 3:00PM EST | 45.00 | 0.97 | 0.65 | 1.25 | 0.00 | - | 101 | 257 | 45.22% |
| TAN240119P00050000 | 2022-12-30 2:00PM EST | 50.00 | 2.95 | 1.20 | 1.70 | 0.00 | - | 1 | 19 | 41.99% |
| TAN240119P00055000 | 2023-02-02 3:00PM EST | 55.00 | 1.89 | 1.90 | 2.30 | 0.00 | - | 1 | 139 | 39.11% |
| TAN240119P00060000 | 2023-01-25 10:22AM EST | 60.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 2 | 727 | 37.57% |
| TAN240119P00065000 | 2023-02-02 11:01AM EST | 65.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 1,096 | 35.34% |
| TAN240119P00066000 | 2022-10-12 2:46PM EST | 66.00 | 11.40 | 6.70 | 7.90 | 0.00 | - | 4 | 175 | 47.94% |
| TAN240119P00067000 | 2023-01-11 2:43PM EST | 67.00 | 5.56 | 4.70 | 5.00 | 0.00 | - | - | 2 | 34.82% |
| TAN240119P00068000 | 2023-02-01 2:48PM EST | 68.00 | 4.50 | 5.00 | 5.60 | 0.00 | - | 1 | 6 | 35.65% |
| TAN240119P00070000 | 2023-01-24 3:44PM EST | 70.00 | 5.71 | 5.70 | 6.00 | 0.00 | - | 7 | 268 | 34.04% |
| TAN240119P00074000 | 2023-02-03 1:52PM EST | 74.00 | 7.21 | 7.00 | 7.50 | 0.00 | - | 6 | 211 | 32.91% |
| TAN240119P00075000 | 2023-01-20 3:37PM EST | 75.00 | 8.31 | 7.60 | 7.90 | 0.00 | - | 3 | 1,023 | 32.59% |
| TAN240119P00076000 | 2022-12-20 11:10AM EST | 76.00 | 11.00 | 8.80 | 9.20 | 0.00 | - | 30 | 465 | 35.27% |
| TAN240119P00077000 | 2022-11-17 1:57PM EST | 77.00 | 11.10 | 10.80 | 11.60 | 0.00 | - | 6 | 16 | 41.54% |
| TAN240119P00078000 | 2022-11-09 3:37PM EST | 78.00 | 14.70 | 11.70 | 12.40 | 0.00 | - | 24 | 38 | 42.33% |
| TAN240119P00079000 | 2023-01-12 11:01AM EST | 79.00 | 10.10 | 9.00 | 9.80 | 0.00 | - | 13 | 46 | 31.83% |
| TAN240119P00080000 | 2023-01-31 10:20AM EST | 80.00 | 10.15 | 9.80 | 10.20 | 0.00 | - | 15 | 106 | 31.27% |
| TAN240119P00081000 | 2023-02-01 11:11AM EST | 81.00 | 10.20 | 10.30 | 10.80 | 0.00 | - | 18 | 136 | 31.31% |
| TAN240119P00082000 | 2022-12-27 1:42PM EST | 82.00 | 15.50 | 10.40 | 11.10 | 0.00 | - | 5 | 153 | 30.33% |
| TAN240119P00083000 | 2022-12-30 3:13PM EST | 83.00 | 16.80 | 11.00 | 11.50 | 0.00 | - | 4 | 85 | 29.62% |
| TAN240119P00084000 | 2023-01-18 2:15PM EST | 84.00 | 11.70 | 11.90 | 12.40 | 0.00 | - | 14 | 238 | 30.49% |
| TAN240119P00085000 | 2023-01-17 3:12PM EST | 85.00 | 12.08 | 12.50 | 13.00 | 0.00 | - | 6 | 120 | 30.34% |
| TAN240119P00086000 | 2023-01-18 2:08PM EST | 86.00 | 12.67 | 13.10 | 13.50 | 0.00 | - | 13 | 83 | 29.80% |
| TAN240119P00087000 | 2023-01-12 3:50PM EST | 87.00 | 13.65 | 13.60 | 14.20 | 0.00 | - | 4 | 49 | 29.88% |
| TAN240119P00088000 | 2022-12-16 9:33AM EST | 88.00 | 17.20 | 14.00 | 14.70 | 0.00 | - | 4 | 100 | 29.24% |
| TAN240119P00089000 | 2023-01-04 2:55PM EST | 89.00 | 20.30 | 14.40 | 15.10 | 0.00 | - | 4 | 83 | 28.19% |
| TAN240119P00090000 | 2022-12-22 11:14AM EST | 90.00 | 19.85 | 15.90 | 16.50 | 0.00 | - | 20 | 66 | 30.51% |
| TAN240119P00091000 | 2022-11-22 2:37PM EST | 91.00 | 18.70 | 20.30 | 21.00 | 0.00 | - | 8 | 46 | 43.10% |
| TAN240119P00092000 | 2022-09-09 1:50PM EST | 92.00 | 17.50 | 25.00 | 26.10 | 0.00 | - | 7 | 8 | 55.63% |
| TAN240119P00093000 | 2022-11-17 2:47PM EST | 93.00 | 19.80 | 20.20 | 21.40 | 0.00 | - | 10 | 38 | 39.66% |
| TAN240119P00094000 | 2022-09-07 1:45PM EST | 94.00 | 18.70 | 26.50 | 27.50 | 0.00 | - | - | 35 | 55.69% |
| TAN240119P00095000 | 2022-12-22 10:46AM EST | 95.00 | 23.33 | 19.30 | 19.90 | 0.00 | - | 5 | 55 | 29.18% |
| TAN240119P00100000 | 2022-12-12 12:06PM EST | 100.00 | 25.36 | 22.80 | 23.80 | 0.00 | - | 1 | 5 | 28.52% |
| TAN240119P00105000 | 2023-01-05 3:09PM EST | 105.00 | 34.84 | 26.10 | 27.20 | 0.00 | - | 1 | 26 | 23.73% |
| TAN240119P00110000 | 2023-02-06 10:25AM EST | 110.00 | 31.70 | 31.20 | 32.00 | +1.45 | +4.79% | 1 | 16 | 24.99% |
| TAN240119P00115000 | 2023-02-02 2:11PM EST | 115.00 | 33.25 | 34.90 | 37.80 | 0.00 | - | 1 | 1 | 32.36% |
| TAN240119P00120000 | 2022-10-03 12:09PM EST | 120.00 | 46.49 | 47.70 | 50.10 | 0.00 | - | 8 | 8 | 60.22% |
| TAN240119P00125000 | 2022-08-01 9:23AM EST | 125.00 | 43.25 | 42.00 | 44.80 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00130000 | 2022-06-06 8:32AM EST | 130.00 | 53.82 | 57.00 | 62.00 | 0.00 | - | 6 | 1 | 67.61% |
| TAN240119P00135000 | 2022-03-23 8:37AM EST | 135.00 | 62.05 | 67.70 | 72.70 | 0.00 | - | 1 | 1 | 89.48% |
| TAN240119P00140000 | 2022-03-23 8:37AM EST | 140.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00150000 | 2022-09-19 11:02AM EST | 150.00 | 66.50 | 81.50 | 85.70 | 0.00 | - | 4 | 0 | 90.83% |
© 2023 Yahoo. All rights reserved.
