TAN - Invesco Solar ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119C00030000 | 2023-06-02 2:23PM EDT | 30.00 | 42.11 | 40.10 | 41.60 | 0.00 | - | 1 | 6 | 73.54% |
| TAN240119C00035000 | 2022-12-23 4:59PM EDT | 35.00 | 40.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 146.70% |
| TAN240119C00040000 | 2023-04-24 10:07AM EDT | 40.00 | 37.50 | 30.70 | 31.60 | 0.00 | - | 20 | 82 | 51.86% |
| TAN240119C00045000 | 2023-04-18 1:35PM EDT | 45.00 | 34.10 | 26.60 | 27.60 | 0.00 | - | 1 | 37 | 54.61% |
| TAN240119C00050000 | 2023-06-02 2:17PM EDT | 50.00 | 23.10 | 21.60 | 22.40 | 0.00 | - | 2 | 114 | 43.14% |
| TAN240119C00055000 | 2023-05-23 3:05PM EDT | 55.00 | 18.69 | 17.40 | 18.00 | 0.00 | - | 1 | 37 | 38.98% |
| TAN240119C00060000 | 2023-06-06 12:30PM EDT | 60.00 | 14.50 | 13.50 | 14.10 | 0.00 | - | 4 | 63 | 36.69% |
| TAN240119C00065000 | 2023-06-08 12:35PM EDT | 65.00 | 10.00 | 10.00 | 10.40 | -1.77 | -15.04% | 6 | 90 | 33.55% |
| TAN240119C00066000 | 2023-05-12 9:31AM EDT | 66.00 | 11.50 | 9.40 | 9.80 | 0.00 | - | 1 | 4 | 33.39% |
| TAN240119C00067000 | 2023-05-16 10:28AM EDT | 67.00 | 11.00 | 8.80 | 9.20 | 0.00 | - | 1 | 20 | 33.12% |
| TAN240119C00068000 | 2023-05-15 1:22PM EDT | 68.00 | 11.50 | 8.20 | 8.70 | 0.00 | - | 1 | 10 | 33.22% |
| TAN240119C00070000 | 2023-06-08 12:20PM EDT | 70.00 | 7.17 | 7.10 | 7.50 | +0.27 | +3.91% | 8 | 104 | 32.19% |
| TAN240119C00071000 | 2023-06-08 2:56PM EDT | 71.00 | 6.80 | 6.60 | 7.00 | -0.60 | -8.11% | 1 | 5 | 32.00% |
| TAN240119C00072000 | 2023-06-08 12:20PM EDT | 72.00 | 6.13 | 6.10 | 6.50 | -0.65 | -9.59% | 1 | 48 | 31.70% |
| TAN240119C00073000 | 2023-06-05 9:55AM EDT | 73.00 | 6.60 | 5.60 | 6.10 | 0.00 | - | 1 | 71 | 31.76% |
| TAN240119C00074000 | 2023-06-06 11:24AM EDT | 74.00 | 5.87 | 5.20 | 5.60 | 0.00 | - | 1 | 160 | 31.28% |
| TAN240119C00075000 | 2023-06-08 2:24PM EDT | 75.00 | 4.73 | 4.80 | 5.20 | -1.09 | -18.73% | 30 | 182 | 31.15% |
| TAN240119C00076000 | 2023-06-01 12:37PM EDT | 76.00 | 5.23 | 4.40 | 4.70 | 0.00 | - | 1 | 94 | 30.46% |
| TAN240119C00077000 | 2023-05-26 3:38PM EDT | 77.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 23 | 56 | 30.60% |
| TAN240119C00078000 | 2023-05-26 3:31PM EDT | 78.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 8 | 52 | 30.18% |
| TAN240119C00079000 | 2023-06-02 12:45PM EDT | 79.00 | 4.40 | 3.30 | 3.70 | 0.00 | - | 1 | 82 | 30.13% |
| TAN240119C00080000 | 2023-06-07 10:23AM EDT | 80.00 | 3.65 | 3.00 | 3.40 | 0.00 | - | 1 | 360 | 29.99% |
| TAN240119C00081000 | 2023-06-05 3:28PM EDT | 81.00 | 3.37 | 2.80 | 3.10 | 0.00 | - | 1 | 113 | 29.76% |
| TAN240119C00082000 | 2023-05-30 2:05PM EDT | 82.00 | 3.10 | 2.55 | 2.90 | 0.00 | - | 2 | 242 | 29.96% |
| TAN240119C00083000 | 2023-06-08 10:32AM EDT | 83.00 | 2.55 | 2.30 | 2.55 | -0.22 | -7.94% | 1 | 286 | 29.27% |
| TAN240119C00084000 | 2023-05-08 10:29AM EDT | 84.00 | 3.00 | 2.30 | 2.55 | 0.00 | - | 296 | 536 | 30.37% |
| TAN240119C00085000 | 2023-06-05 1:32PM EDT | 85.00 | 2.00 | 1.90 | 2.20 | -0.38 | -15.97% | 1 | 934 | 29.51% |
| TAN240119C00086000 | 2023-06-02 10:40AM EDT | 86.00 | 2.50 | 1.70 | 1.95 | 0.00 | - | 1 | 463 | 29.08% |
| TAN240119C00087000 | 2023-04-26 10:08AM EDT | 87.00 | 3.35 | 2.10 | 2.30 | 0.00 | - | 5 | 226 | 32.11% |
| TAN240119C00088000 | 2023-06-05 12:57PM EDT | 88.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 1 | 196 | 28.82% |
| TAN240119C00089000 | 2023-01-26 11:43AM EDT | 89.00 | 7.00 | 3.70 | 4.50 | 0.00 | - | 23 | 176 | 45.78% |
| TAN240119C00090000 | 2023-05-31 11:39AM EDT | 90.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 2 | 481 | 28.91% |
| TAN240119C00091000 | 2023-05-19 12:49PM EDT | 91.00 | 1.55 | 1.05 | 1.25 | 0.00 | - | 1 | 194 | 29.03% |
| TAN240119C00092000 | 2023-06-06 9:30AM EDT | 92.00 | 1.12 | 0.95 | 1.10 | 0.00 | - | 1 | 375 | 28.70% |
| TAN240119C00093000 | 2023-04-28 1:57PM EDT | 93.00 | 2.85 | 1.25 | 1.45 | 0.00 | - | 2 | 47 | 32.11% |
| TAN240119C00094000 | 2023-06-02 10:16AM EDT | 94.00 | 1.09 | 0.75 | 0.95 | 0.00 | - | 1 | 139 | 29.00% |
| TAN240119C00095000 | 2023-06-06 9:43AM EDT | 95.00 | 0.88 | 0.65 | 0.85 | 0.00 | - | 1 | 306 | 28.86% |
| TAN240119C00100000 | 2023-06-05 10:42AM EDT | 100.00 | 0.64 | 0.40 | 0.55 | 0.00 | - | 1 | 492 | 29.13% |
| TAN240119C00105000 | 2023-06-08 10:55AM EDT | 105.00 | 0.40 | 0.20 | 0.55 | -0.05 | -11.11% | 4 | 335 | 32.13% |
| TAN240119C00110000 | 2023-05-30 1:56PM EDT | 110.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 7 | 112 | 34.91% |
| TAN240119C00115000 | 2023-05-03 11:04AM EDT | 115.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 20 | 106 | 33.45% |
| TAN240119C00120000 | 2023-06-08 2:56PM EDT | 120.00 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 1 | 156 | 36.72% |
| TAN240119C00125000 | 2023-05-15 9:37AM EDT | 125.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 95 | 35.50% |
| TAN240119C00130000 | 2023-06-02 3:51PM EDT | 130.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 60 | 35.94% |
| TAN240119C00135000 | 2023-01-06 3:48PM EDT | 135.00 | 0.75 | 0.35 | 0.95 | 0.00 | - | 19 | 21 | 51.90% |
| TAN240119C00140000 | 2023-06-02 1:04PM EDT | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 131 | 148 | 39.45% |
| TAN240119C00145000 | 2022-11-10 1:11PM EDT | 145.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | 1 | 224 | 58.33% |
| TAN240119C00150000 | 2023-06-06 12:36PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 724 | 42.73% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119P00030000 | 2023-05-02 9:41AM EDT | 30.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 11 | 64 | 56.45% |
| TAN240119P00035000 | 2023-04-21 2:29PM EDT | 35.00 | 0.48 | 0.10 | 0.50 | 0.00 | - | 6 | 23 | 50.68% |
| TAN240119P00040000 | 2023-03-17 3:24PM EDT | 40.00 | 1.02 | 0.50 | 0.90 | 0.00 | - | 1 | 37 | 50.56% |
| TAN240119P00045000 | 2023-04-13 3:50PM EDT | 45.00 | 0.85 | 0.70 | 1.05 | 0.00 | - | 400 | 809 | 46.53% |
| TAN240119P00050000 | 2023-06-05 3:38PM EDT | 50.00 | 0.95 | 0.85 | 1.10 | 0.00 | - | 204 | 308 | 38.45% |
| TAN240119P00055000 | 2023-06-08 10:01AM EDT | 55.00 | 1.60 | 1.50 | 1.80 | +0.04 | +2.56% | 12 | 169 | 36.17% |
| TAN240119P00060000 | 2023-06-06 12:37PM EDT | 60.00 | 2.65 | 2.45 | 2.85 | +0.17 | +6.85% | 12 | 821 | 34.17% |
| TAN240119P00065000 | 2023-06-06 12:48PM EDT | 65.00 | 3.91 | 3.90 | 4.20 | 0.00 | - | 10 | 1,275 | 31.67% |
| TAN240119P00066000 | 2023-05-05 10:29AM EDT | 66.00 | 6.15 | 4.10 | 4.40 | 0.00 | - | 12 | 184 | 30.57% |
| TAN240119P00067000 | 2023-03-24 12:33PM EDT | 67.00 | 6.60 | 3.80 | 4.40 | 0.00 | - | 3 | 3 | 28.43% |
| TAN240119P00068000 | 2023-06-05 9:57AM EDT | 68.00 | 5.07 | 4.90 | 5.30 | 0.00 | - | 8 | 16 | 30.51% |
| TAN240119P00069000 | 2023-05-26 10:42AM EDT | 69.00 | 5.90 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 30.54% |
| TAN240119P00070000 | 2023-06-06 12:48PM EDT | 70.00 | 5.70 | 5.80 | 6.40 | 0.00 | - | 11 | 356 | 30.93% |
| TAN240119P00074000 | 2023-06-05 9:56AM EDT | 74.00 | 7.73 | 7.80 | 8.30 | 0.00 | - | 5 | 235 | 29.13% |
| TAN240119P00075000 | 2023-06-07 1:12PM EDT | 75.00 | 8.50 | 8.30 | 8.80 | 0.00 | - | 1 | 1,028 | 28.53% |
| TAN240119P00076000 | 2023-05-02 11:12AM EDT | 76.00 | 11.63 | 9.00 | 9.40 | 0.00 | - | 3 | 479 | 28.28% |
| TAN240119P00077000 | 2023-05-11 3:10PM EDT | 77.00 | 11.10 | 9.50 | 10.10 | 0.00 | - | 15 | 32 | 28.39% |
| TAN240119P00078000 | 2023-03-07 2:50PM EDT | 78.00 | 8.76 | 10.30 | 10.90 | 0.00 | - | 1 | 67 | 28.88% |
| TAN240119P00079000 | 2023-01-12 12:01PM EDT | 79.00 | 10.10 | 10.60 | 11.20 | 0.00 | - | 13 | 46 | 26.86% |
| TAN240119P00080000 | 2023-05-22 10:50AM EDT | 80.00 | 12.05 | 11.30 | 12.30 | 0.00 | - | 2 | 119 | 28.64% |
| TAN240119P00081000 | 2023-05-15 12:39PM EDT | 81.00 | 11.90 | 12.00 | 12.90 | 0.00 | - | 1 | 118 | 27.87% |
| TAN240119P00082000 | 2023-03-02 10:39AM EDT | 82.00 | 12.80 | 10.70 | 11.30 | 0.00 | - | 24 | 150 | 11.06% |
| TAN240119P00083000 | 2023-04-28 1:57PM EDT | 83.00 | 14.50 | 14.00 | 14.40 | 0.00 | - | 2 | 91 | 27.52% |
| TAN240119P00084000 | 2023-04-13 3:03PM EDT | 84.00 | 12.30 | 14.30 | 15.00 | 0.00 | - | 8 | 234 | 26.32% |
| TAN240119P00085000 | 2023-05-10 12:15PM EDT | 85.00 | 16.50 | 14.90 | 16.00 | 0.00 | - | 6 | 110 | 27.34% |
| TAN240119P00086000 | 2023-05-04 2:35PM EDT | 86.00 | 19.40 | 15.00 | 16.10 | 0.00 | - | 24 | 79 | 22.35% |
| TAN240119P00087000 | 2023-03-02 10:33AM EDT | 87.00 | 15.60 | 13.90 | 14.30 | 0.00 | - | 20 | 41 | 0.00% |
| TAN240119P00088000 | 2023-06-01 9:52AM EDT | 88.00 | 19.12 | 17.50 | 18.40 | 0.00 | - | 4 | 101 | 26.29% |
| TAN240119P00089000 | 2023-04-25 1:24PM EDT | 89.00 | 16.20 | 18.70 | 19.70 | 0.00 | - | 1 | 71 | 29.24% |
| TAN240119P00090000 | 2023-05-03 9:33AM EDT | 90.00 | 21.73 | 17.20 | 19.60 | 0.00 | - | 20 | 66 | 20.97% |
| TAN240119P00091000 | 2022-11-22 3:37PM EDT | 91.00 | 18.70 | 20.30 | 21.00 | 0.00 | - | 8 | 46 | 25.66% |
| TAN240119P00092000 | 2022-09-09 2:50PM EDT | 92.00 | 17.50 | 25.00 | 26.10 | 0.00 | - | 7 | 8 | 50.93% |
| TAN240119P00093000 | 2022-11-17 3:47PM EDT | 93.00 | 19.80 | 20.20 | 21.40 | 0.00 | - | 10 | 38 | 0.00% |
| TAN240119P00094000 | 2022-09-07 2:45PM EDT | 94.00 | 18.70 | 26.50 | 27.50 | 0.00 | - | - | 35 | 49.79% |
| TAN240119P00095000 | 2023-05-22 3:49PM EDT | 95.00 | 23.90 | 23.80 | 24.90 | 0.00 | - | 7 | 46 | 27.70% |
| TAN240119P00100000 | 2023-04-26 10:01AM EDT | 100.00 | 28.40 | 28.60 | 30.00 | 0.00 | - | 1 | 6 | 32.08% |
| TAN240119P00105000 | 2023-01-05 4:09PM EDT | 105.00 | 34.84 | 26.10 | 27.20 | 0.00 | - | 1 | 26 | 0.00% |
| TAN240119P00110000 | 2023-04-19 10:03AM EDT | 110.00 | 32.65 | 39.10 | 41.80 | 0.00 | - | 1 | 0 | 52.54% |
| TAN240119P00115000 | 2023-02-02 3:11PM EDT | 115.00 | 33.25 | 35.00 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00120000 | 2022-10-03 1:09PM EDT | 120.00 | 46.49 | 47.70 | 50.10 | 0.00 | - | 8 | 8 | 44.65% |
| 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 | 65.59% |
| TAN240119P00135000 | 2022-03-23 9:37AM EDT | 135.00 | 62.05 | 67.70 | 72.70 | 0.00 | - | 1 | 1 | 87.37% |
| 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 | 81.50 | 85.70 | 0.00 | - | 4 | 0 | 85.58% |
© 2023 Yahoo. All rights reserved.