Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119C00030000 | 2022-08-02 12:15PM EDT | 30.00 | 55.13 | 49.00 | 54.00 | 0.00 | - | 1 | 2 | 91.97% |
| TAN240119C00035000 | 2022-06-07 10:59AM EDT | 35.00 | 42.67 | 39.60 | 43.00 | 0.00 | - | 5 | 3 | 51.20% |
| TAN240119C00040000 | 2022-09-27 9:40AM EDT | 40.00 | 39.00 | 37.70 | 39.80 | 0.00 | - | 2 | 0 | 50.16% |
| TAN240119C00045000 | 2022-09-01 9:53AM EDT | 45.00 | 37.50 | 34.50 | 35.20 | 0.00 | - | 5 | 28 | 51.95% |
| TAN240119C00050000 | 2022-09-26 10:26AM EDT | 50.00 | 31.30 | 30.70 | 32.60 | 0.00 | - | 1 | 103 | 51.58% |
| TAN240119C00055000 | 2022-09-23 12:22PM EDT | 55.00 | 26.50 | 27.20 | 28.00 | 0.00 | - | 1 | 39 | 49.63% |
| TAN240119C00060000 | 2022-09-23 11:02AM EDT | 60.00 | 23.50 | 23.90 | 24.60 | 0.00 | - | 1 | 54 | 47.94% |
| TAN240119C00065000 | 2022-09-13 11:24AM EDT | 65.00 | 29.09 | 20.90 | 21.80 | 0.00 | - | 1 | 58 | 47.61% |
| TAN240119C00066000 | 2022-08-15 1:06PM EDT | 66.00 | 29.92 | 28.40 | 30.10 | 0.00 | - | 2 | 3 | 74.28% |
| TAN240119C00067000 | 2022-06-06 11:26AM EDT | 67.00 | 20.81 | 15.40 | 16.90 | 0.00 | - | 1 | 6 | 34.85% |
| TAN240119C00068000 | 2022-09-23 9:43AM EDT | 68.00 | 19.20 | 19.20 | 19.90 | 0.00 | - | 1 | 6 | 46.28% |
| TAN240119C00070000 | 2022-09-26 9:30AM EDT | 70.00 | 18.00 | 18.10 | 18.70 | 0.00 | - | 4 | 118 | 45.50% |
| TAN240119C00074000 | 2022-09-23 3:52PM EDT | 74.00 | 15.98 | 16.20 | 16.70 | 0.00 | - | 12 | 116 | 44.84% |
| TAN240119C00075000 | 2022-09-28 2:05PM EDT | 75.00 | 16.00 | 15.60 | 16.30 | -3.50 | -17.95% | 3 | 34 | 44.90% |
| TAN240119C00076000 | 2022-09-27 12:03PM EDT | 76.00 | 14.90 | 15.10 | 15.90 | 0.00 | - | 2 | 22 | 44.93% |
| TAN240119C00077000 | 2022-05-12 11:22AM EDT | 77.00 | 6.40 | 12.70 | 15.60 | 0.00 | - | 1 | 12 | 45.23% |
| TAN240119C00078000 | 2022-06-06 9:30AM EDT | 78.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| TAN240119C00079000 | 2022-08-05 12:51PM EDT | 79.00 | 19.09 | 16.00 | 17.70 | 0.00 | - | 1 | 11 | 51.14% |
| TAN240119C00080000 | 2022-09-23 12:56PM EDT | 80.00 | 12.92 | 13.50 | 14.00 | 0.00 | - | 9 | 154 | 43.91% |
| TAN240119C00081000 | 2022-09-27 10:37AM EDT | 81.00 | 13.90 | 13.10 | 13.80 | 0.00 | - | 10 | 19 | 44.39% |
| TAN240119C00082000 | 2022-09-22 3:05PM EDT | 82.00 | 14.00 | 12.60 | 13.60 | 0.00 | - | 2 | 0 | 44.83% |
| TAN240119C00083000 | 2022-07-07 1:31PM EDT | 83.00 | 11.66 | 17.00 | 17.90 | 0.00 | - | 3 | 7 | 56.95% |
| TAN240119C00084000 | 2022-08-23 1:55PM EDT | 84.00 | 16.35 | 12.80 | 13.40 | 0.00 | - | 1 | 3 | 46.21% |
| TAN240119C00085000 | 2022-09-27 10:21AM EDT | 85.00 | 12.10 | 11.60 | 12.10 | 0.00 | - | 1 | 736 | 43.43% |
| TAN240119C00086000 | 2022-08-02 1:05PM EDT | 86.00 | 16.59 | 13.40 | 14.30 | 0.00 | - | 2 | 22 | 50.64% |
| TAN240119C00087000 | 2022-09-16 9:35AM EDT | 87.00 | 15.00 | 10.80 | 11.40 | 0.00 | - | 1 | 32 | 43.24% |
| TAN240119C00088000 | 2022-09-27 3:50PM EDT | 88.00 | 10.40 | 10.40 | 11.10 | 0.00 | - | 1 | 45 | 43.26% |
| TAN240119C00089000 | 2022-09-27 3:50PM EDT | 89.00 | 10.10 | 10.10 | 10.70 | 0.00 | - | 12 | 26 | 42.96% |
| TAN240119C00090000 | 2022-09-28 11:59AM EDT | 90.00 | 9.67 | 9.80 | 10.40 | -0.33 | -3.30% | 1 | 412 | 42.93% |
| TAN240119C00091000 | 2022-09-26 2:57PM EDT | 91.00 | 9.10 | 9.50 | 10.10 | 0.00 | - | 12 | 163 | 42.87% |
| TAN240119C00092000 | 2022-09-27 3:45PM EDT | 92.00 | 9.20 | 9.20 | 9.80 | 0.00 | - | 6 | 28 | 42.80% |
| TAN240119C00093000 | 2022-09-26 2:50PM EDT | 93.00 | 8.50 | 8.90 | 10.00 | 0.00 | - | 12 | 14 | 44.14% |
| TAN240119C00094000 | 2022-09-26 3:21PM EDT | 94.00 | 8.30 | 8.50 | 9.20 | 0.00 | - | 12 | 47 | 42.58% |
| TAN240119C00095000 | 2022-09-27 3:50PM EDT | 95.00 | 8.30 | 8.00 | 9.30 | 0.00 | - | 12 | 49 | 43.60% |
| TAN240119C00100000 | 2022-09-28 10:49AM EDT | 100.00 | 6.90 | 7.00 | 7.60 | -0.10 | -1.43% | 3 | 356 | 42.01% |
| TAN240119C00105000 | 2022-09-22 2:29PM EDT | 105.00 | 6.88 | 6.00 | 6.50 | 0.00 | - | 3 | 252 | 41.71% |
| TAN240119C00110000 | 2022-09-21 2:44PM EDT | 110.00 | 7.50 | 4.90 | 5.60 | 0.00 | - | 4 | 106 | 41.59% |
| TAN240119C00115000 | 2022-09-23 3:06PM EDT | 115.00 | 4.25 | 4.30 | 4.70 | 0.00 | - | 10 | 40 | 41.05% |
| TAN240119C00120000 | 2022-09-23 3:52PM EDT | 120.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 1 | 136 | 41.19% |
| TAN240119C00125000 | 2022-09-13 12:28PM EDT | 125.00 | 6.20 | 3.00 | 3.40 | 0.00 | - | 8 | 79 | 40.60% |
| TAN240119C00130000 | 2022-09-23 2:36PM EDT | 130.00 | 2.60 | 2.55 | 3.00 | 0.00 | - | 1 | 27 | 40.88% |
| TAN240119C00135000 | 2022-09-22 11:43AM EDT | 135.00 | 2.75 | 2.10 | 2.55 | 0.00 | - | 1 | 8 | 40.66% |
| TAN240119C00140000 | 2022-09-22 12:07PM EDT | 140.00 | 2.40 | 1.80 | 2.20 | 0.00 | - | 1 | 285 | 40.64% |
| TAN240119C00145000 | 2022-09-22 3:29PM EDT | 145.00 | 1.95 | 1.50 | 1.90 | 0.00 | - | 1 | 224 | 40.62% |
| TAN240119C00150000 | 2022-09-26 12:33PM EDT | 150.00 | 1.15 | 1.25 | 1.65 | 0.00 | - | 1 | 661 | 40.65% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119P00030000 | 2022-05-16 11:56AM EDT | 30.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 73.18% |
| TAN240119P00035000 | 2022-07-27 2:39PM EDT | 35.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | - | 3 | 53.19% |
| TAN240119P00040000 | 2022-08-22 12:09PM EDT | 40.00 | 1.29 | 1.20 | 1.70 | 0.00 | - | 1 | 37 | 47.86% |
| TAN240119P00045000 | 2022-07-28 3:50PM EDT | 45.00 | 2.10 | 1.55 | 2.15 | 0.00 | - | 3 | 13 | 43.97% |
| TAN240119P00050000 | 2022-09-01 10:24AM EDT | 50.00 | 2.82 | 3.30 | 3.80 | 0.00 | - | 1 | 17 | 46.24% |
| TAN240119P00055000 | 2022-09-06 11:58AM EDT | 55.00 | 3.90 | 4.60 | 5.10 | 0.00 | - | 2 | 129 | 44.85% |
| TAN240119P00060000 | 2022-09-28 1:34PM EDT | 60.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 1 | 706 | 42.98% |
| TAN240119P00065000 | 2022-09-22 10:45AM EDT | 65.00 | 7.50 | 7.80 | 8.30 | 0.00 | - | 1 | 0 | 41.76% |
| TAN240119P00066000 | 2022-09-15 2:30PM EDT | 66.00 | 6.45 | 8.10 | 8.70 | 0.00 | - | 2 | 176 | 41.55% |
| TAN240119P00068000 | 2022-08-03 10:26AM EDT | 68.00 | 8.91 | 7.40 | 8.00 | 0.00 | - | 1 | 1 | 36.19% |
| TAN240119P00070000 | 2022-09-23 9:38AM EDT | 70.00 | 10.40 | 9.90 | 10.30 | 0.00 | - | 1 | 257 | 40.39% |
| TAN240119P00074000 | 2022-09-27 3:01PM EDT | 74.00 | 12.20 | 11.60 | 12.20 | 0.00 | - | 20 | 119 | 39.65% |
| TAN240119P00075000 | 2022-09-23 1:00PM EDT | 75.00 | 12.90 | 12.20 | 12.70 | 0.00 | - | 228 | 1,039 | 39.46% |
| TAN240119P00076000 | 2022-09-27 3:01PM EDT | 76.00 | 13.20 | 12.60 | 13.20 | 0.00 | - | 5 | 115 | 39.24% |
| TAN240119P00077000 | 2022-09-27 10:38AM EDT | 77.00 | 13.45 | 13.10 | 13.70 | 0.00 | - | 1 | 9 | 38.99% |
| TAN240119P00079000 | 2022-09-27 3:01PM EDT | 79.00 | 14.80 | 14.20 | 14.70 | 0.00 | - | 6 | 12 | 38.40% |
| TAN240119P00080000 | 2022-09-23 2:04PM EDT | 80.00 | 15.50 | 14.70 | 15.30 | 0.00 | - | 2 | 84 | 38.35% |
| TAN240119P00081000 | 2022-08-12 11:15AM EDT | 81.00 | 11.74 | 11.50 | 12.20 | 0.00 | - | 1 | 2 | 27.70% |
| TAN240119P00082000 | 2022-07-15 12:06PM EDT | 82.00 | 20.10 | 11.90 | 12.80 | 0.00 | - | - | 1 | 27.60% |
| TAN240119P00083000 | 2021-11-10 8:00AM EDT | 83.00 | 17.86 | 16.90 | 20.20 | 0.00 | - | - | - | 46.89% |
| TAN240119P00084000 | 2022-09-09 3:32PM EDT | 84.00 | 13.20 | 17.00 | 17.60 | 0.00 | - | 27 | 66 | 37.56% |
| TAN240119P00085000 | 2022-09-27 11:43AM EDT | 85.00 | 18.11 | 17.60 | 18.20 | 0.00 | - | 3 | 67 | 37.37% |
| TAN240119P00086000 | 2022-09-23 9:36AM EDT | 86.00 | 18.54 | 18.20 | 18.90 | 0.00 | - | 2 | 27 | 37.43% |
| TAN240119P00087000 | 2022-09-09 2:47PM EDT | 87.00 | 14.80 | 18.90 | 19.50 | 0.00 | - | 8 | 17 | 37.17% |
| TAN240119P00088000 | 2022-09-09 2:50PM EDT | 88.00 | 15.30 | 19.50 | 20.10 | 0.00 | - | 50 | 67 | 36.89% |
| TAN240119P00089000 | 2022-09-07 3:17PM EDT | 89.00 | 15.70 | 20.20 | 20.70 | 0.00 | - | 13 | 15 | 36.58% |
| TAN240119P00090000 | 2022-09-23 11:02AM EDT | 90.00 | 21.51 | 20.80 | 21.40 | 0.00 | - | 1 | 69 | 36.53% |
| TAN240119P00091000 | 2022-09-08 3:46PM EDT | 91.00 | 16.80 | 21.50 | 22.10 | 0.00 | - | - | 38 | 36.45% |
| TAN240119P00092000 | 2022-09-09 2:50PM EDT | 92.00 | 17.50 | 22.20 | 22.70 | 0.00 | - | 7 | 8 | 36.05% |
| TAN240119P00093000 | 2022-09-08 3:41PM EDT | 93.00 | 17.90 | 22.90 | 23.50 | 0.00 | - | - | 29 | 36.22% |
| TAN240119P00094000 | 2022-09-07 2:45PM EDT | 94.00 | 18.70 | 23.50 | 24.10 | 0.00 | - | - | 35 | 35.77% |
| TAN240119P00095000 | 2022-09-07 3:17PM EDT | 95.00 | 19.10 | 24.20 | 24.80 | 0.00 | - | 9 | 50 | 35.58% |
| TAN240119P00100000 | 2022-09-19 11:19AM EDT | 100.00 | 23.73 | 27.80 | 28.50 | 0.00 | - | 3 | 11 | 34.87% |
| TAN240119P00105000 | 2022-07-18 12:16PM EDT | 105.00 | 35.20 | 26.20 | 26.90 | 0.00 | - | 1 | 5 | 0.00% |
| TAN240119P00110000 | 2022-08-05 1:23PM EDT | 110.00 | 31.20 | 32.20 | 34.60 | 0.00 | - | 10 | 13 | 25.35% |
| TAN240119P00115000 | 2022-07-06 1:26PM EDT | 115.00 | 45.80 | 34.40 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00120000 | 2022-09-19 11:20AM EDT | 120.00 | 38.40 | 43.20 | 45.10 | 0.00 | - | 1 | 8 | 31.98% |
| TAN240119P00125000 | 2022-08-01 10:23AM EDT | 125.00 | 43.25 | 42.00 | 44.80 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00130000 | 2022-06-06 9:32AM EDT | 130.00 | 53.82 | 57.00 | 62.00 | 0.00 | - | 6 | 1 | 52.97% |
| TAN240119P00135000 | 2022-03-23 9:37AM EDT | 135.00 | 62.05 | 67.70 | 72.70 | 0.00 | - | 1 | 1 | 72.69% |
| TAN240119P00140000 | 2022-03-23 9:37AM EDT | 140.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00150000 | 2022-09-19 12:02PM EDT | 150.00 | 66.50 | 71.10 | 75.50 | 0.00 | - | 4 | 17 | 44.08% |
© 2022 Yahoo. All rights reserved.
