TAN - Invesco Solar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAN240119C000300002023-06-02 2:23PM EDT30.0042.1140.1041.600.00-1673.54%
TAN240119C000350002022-12-23 4:59PM EDT35.0040.0042.0047.000.00-23146.70%
TAN240119C000400002023-04-24 10:07AM EDT40.0037.5030.7031.600.00-208251.86%
TAN240119C000450002023-04-18 1:35PM EDT45.0034.1026.6027.600.00-13754.61%
TAN240119C000500002023-06-02 2:17PM EDT50.0023.1021.6022.400.00-211443.14%
TAN240119C000550002023-05-23 3:05PM EDT55.0018.6917.4018.000.00-13738.98%
TAN240119C000600002023-06-06 12:30PM EDT60.0014.5013.5014.100.00-46336.69%
TAN240119C000650002023-06-08 12:35PM EDT65.0010.0010.0010.40-1.77-15.04%69033.55%
TAN240119C000660002023-05-12 9:31AM EDT66.0011.509.409.800.00-1433.39%
TAN240119C000670002023-05-16 10:28AM EDT67.0011.008.809.200.00-12033.12%
TAN240119C000680002023-05-15 1:22PM EDT68.0011.508.208.700.00-11033.22%
TAN240119C000700002023-06-08 12:20PM EDT70.007.177.107.50+0.27+3.91%810432.19%
TAN240119C000710002023-06-08 2:56PM EDT71.006.806.607.00-0.60-8.11%1532.00%
TAN240119C000720002023-06-08 12:20PM EDT72.006.136.106.50-0.65-9.59%14831.70%
TAN240119C000730002023-06-05 9:55AM EDT73.006.605.606.100.00-17131.76%
TAN240119C000740002023-06-06 11:24AM EDT74.005.875.205.600.00-116031.28%
TAN240119C000750002023-06-08 2:24PM EDT75.004.734.805.20-1.09-18.73%3018231.15%
TAN240119C000760002023-06-01 12:37PM EDT76.005.234.404.700.00-19430.46%
TAN240119C000770002023-05-26 3:38PM EDT77.005.104.004.400.00-235630.60%
TAN240119C000780002023-05-26 3:31PM EDT78.004.703.704.000.00-85230.18%
TAN240119C000790002023-06-02 12:45PM EDT79.004.403.303.700.00-18230.13%
TAN240119C000800002023-06-07 10:23AM EDT80.003.653.003.400.00-136029.99%
TAN240119C000810002023-06-05 3:28PM EDT81.003.372.803.100.00-111329.76%
TAN240119C000820002023-05-30 2:05PM EDT82.003.102.552.900.00-224229.96%
TAN240119C000830002023-06-08 10:32AM EDT83.002.552.302.55-0.22-7.94%128629.27%
TAN240119C000840002023-05-08 10:29AM EDT84.003.002.302.550.00-29653630.37%
TAN240119C000850002023-06-05 1:32PM EDT85.002.001.902.20-0.38-15.97%193429.51%
TAN240119C000860002023-06-02 10:40AM EDT86.002.501.701.950.00-146329.08%
TAN240119C000870002023-04-26 10:08AM EDT87.003.352.102.300.00-522632.11%
TAN240119C000880002023-06-05 12:57PM EDT88.001.901.401.600.00-119628.82%
TAN240119C000890002023-01-26 11:43AM EDT89.007.003.704.500.00-2317645.78%
TAN240119C000900002023-05-31 11:39AM EDT90.001.301.151.350.00-248128.91%
TAN240119C000910002023-05-19 12:49PM EDT91.001.551.051.250.00-119429.03%
TAN240119C000920002023-06-06 9:30AM EDT92.001.120.951.100.00-137528.70%
TAN240119C000930002023-04-28 1:57PM EDT93.002.851.251.450.00-24732.11%
TAN240119C000940002023-06-02 10:16AM EDT94.001.090.750.950.00-113929.00%
TAN240119C000950002023-06-06 9:43AM EDT95.000.880.650.850.00-130628.86%
TAN240119C001000002023-06-05 10:42AM EDT100.000.640.400.550.00-149229.13%
TAN240119C001050002023-06-08 10:55AM EDT105.000.400.200.55-0.05-11.11%433532.13%
TAN240119C001100002023-05-30 1:56PM EDT110.000.300.150.550.00-711234.91%
TAN240119C001150002023-05-03 11:04AM EDT115.000.550.150.300.00-2010633.45%
TAN240119C001200002023-06-08 2:56PM EDT120.000.090.000.35-0.06-40.00%115636.72%
TAN240119C001250002023-05-15 9:37AM EDT125.000.200.000.200.00-19535.50%
TAN240119C001300002023-06-02 3:51PM EDT130.000.200.000.150.00-36035.94%
TAN240119C001350002023-01-06 3:48PM EDT135.000.750.350.950.00-192151.90%
TAN240119C001400002023-06-02 1:04PM EDT140.000.080.000.150.00-13114839.45%
TAN240119C001450002022-11-10 1:11PM EDT145.001.351.001.300.00-122458.33%
TAN240119C001500002023-06-06 12:36PM EDT150.000.050.000.150.00-5072442.73%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAN240119P000300002023-05-02 9:41AM EDT30.000.250.150.250.00-116456.45%
TAN240119P000350002023-04-21 2:29PM EDT35.000.480.100.500.00-62350.68%
TAN240119P000400002023-03-17 3:24PM EDT40.001.020.500.900.00-13750.56%
TAN240119P000450002023-04-13 3:50PM EDT45.000.850.701.050.00-40080946.53%
TAN240119P000500002023-06-05 3:38PM EDT50.000.950.851.100.00-20430838.45%
TAN240119P000550002023-06-08 10:01AM EDT55.001.601.501.80+0.04+2.56%1216936.17%
TAN240119P000600002023-06-06 12:37PM EDT60.002.652.452.85+0.17+6.85%1282134.17%
TAN240119P000650002023-06-06 12:48PM EDT65.003.913.904.200.00-101,27531.67%
TAN240119P000660002023-05-05 10:29AM EDT66.006.154.104.400.00-1218430.57%
TAN240119P000670002023-03-24 12:33PM EDT67.006.603.804.400.00-3328.43%
TAN240119P000680002023-06-05 9:57AM EDT68.005.074.905.300.00-81630.51%
TAN240119P000690002023-05-26 10:42AM EDT69.005.905.305.800.00-1130.54%
TAN240119P000700002023-06-06 12:48PM EDT70.005.705.806.400.00-1135630.93%
TAN240119P000740002023-06-05 9:56AM EDT74.007.737.808.300.00-523529.13%
TAN240119P000750002023-06-07 1:12PM EDT75.008.508.308.800.00-11,02828.53%
TAN240119P000760002023-05-02 11:12AM EDT76.0011.639.009.400.00-347928.28%
TAN240119P000770002023-05-11 3:10PM EDT77.0011.109.5010.100.00-153228.39%
TAN240119P000780002023-03-07 2:50PM EDT78.008.7610.3010.900.00-16728.88%
TAN240119P000790002023-01-12 12:01PM EDT79.0010.1010.6011.200.00-134626.86%
TAN240119P000800002023-05-22 10:50AM EDT80.0012.0511.3012.300.00-211928.64%
TAN240119P000810002023-05-15 12:39PM EDT81.0011.9012.0012.900.00-111827.87%
TAN240119P000820002023-03-02 10:39AM EDT82.0012.8010.7011.300.00-2415011.06%
TAN240119P000830002023-04-28 1:57PM EDT83.0014.5014.0014.400.00-29127.52%
TAN240119P000840002023-04-13 3:03PM EDT84.0012.3014.3015.000.00-823426.32%
TAN240119P000850002023-05-10 12:15PM EDT85.0016.5014.9016.000.00-611027.34%
TAN240119P000860002023-05-04 2:35PM EDT86.0019.4015.0016.100.00-247922.35%
TAN240119P000870002023-03-02 10:33AM EDT87.0015.6013.9014.300.00-20410.00%
TAN240119P000880002023-06-01 9:52AM EDT88.0019.1217.5018.400.00-410126.29%
TAN240119P000890002023-04-25 1:24PM EDT89.0016.2018.7019.700.00-17129.24%
TAN240119P000900002023-05-03 9:33AM EDT90.0021.7317.2019.600.00-206620.97%
TAN240119P000910002022-11-22 3:37PM EDT91.0018.7020.3021.000.00-84625.66%
TAN240119P000920002022-09-09 2:50PM EDT92.0017.5025.0026.100.00-7850.93%
TAN240119P000930002022-11-17 3:47PM EDT93.0019.8020.2021.400.00-10380.00%
TAN240119P000940002022-09-07 2:45PM EDT94.0018.7026.5027.500.00--3549.79%
TAN240119P000950002023-05-22 3:49PM EDT95.0023.9023.8024.900.00-74627.70%
TAN240119P001000002023-04-26 10:01AM EDT100.0028.4028.6030.000.00-1632.08%
TAN240119P001050002023-01-05 4:09PM EDT105.0034.8426.1027.200.00-1260.00%
TAN240119P001100002023-04-19 10:03AM EDT110.0032.6539.1041.800.00-1052.54%
TAN240119P001150002023-02-02 3:11PM EDT115.0033.2535.0038.500.00-110.00%
TAN240119P001200002022-10-03 1:09PM EDT120.0046.4947.7050.100.00-8844.65%
TAN240119P001250002022-08-01 10:23AM EDT125.0043.2542.0044.800.00-110.00%
TAN240119P001300002022-06-06 9:32AM EDT130.0053.8257.0062.000.00-6165.59%
TAN240119P001350002022-03-23 9:37AM EDT135.0062.0567.7072.700.00-1187.37%
TAN240119P001400002022-03-23 9:37AM EDT140.0066.800.000.000.00-110.00%
TAN240119P001500002022-09-19 12:02PM EDT150.0066.5081.5085.700.00-4085.58%