Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119C00035000 | 2022-03-01 3:23PM EDT | 35.00 | 39.47 | 39.50 | 43.50 | 0.00 | - | 1 | 7 | 106.31% |
| TAN240119C00040000 | 2022-05-18 1:05PM EDT | 40.00 | 27.85 | 26.90 | 28.40 | +1.98 | +7.65% | 1 | 77 | 50.96% |
| TAN240119C00045000 | 2022-04-21 3:11PM EDT | 45.00 | 23.80 | 23.50 | 24.80 | 0.00 | - | 1 | 33 | 48.61% |
| TAN240119C00050000 | 2022-05-09 9:46AM EDT | 50.00 | 20.00 | 20.30 | 21.70 | 0.00 | - | 1 | 109 | 47.48% |
| TAN240119C00055000 | 2022-03-22 12:02PM EDT | 55.00 | 28.00 | 18.70 | 19.50 | 0.00 | - | 1 | 25 | 48.62% |
| TAN240119C00060000 | 2022-05-13 3:55PM EDT | 60.00 | 14.00 | 14.90 | 16.60 | 0.00 | - | 1 | 47 | 46.33% |
| TAN240119C00065000 | 2022-05-18 10:38AM EDT | 65.00 | 13.75 | 12.80 | 13.70 | +1.80 | +15.06% | 1 | 53 | 43.45% |
| TAN240119C00066000 | 2022-05-13 1:00PM EDT | 66.00 | 11.83 | 12.40 | 14.00 | 0.00 | - | 1 | 4 | 45.53% |
| TAN240119C00067000 | 2022-04-06 10:07AM EDT | 67.00 | 19.80 | 12.60 | 15.10 | 0.00 | - | 1 | 13 | 50.08% |
| TAN240119C00068000 | 2022-05-12 11:08AM EDT | 68.00 | 9.10 | 11.70 | 12.50 | 0.00 | - | 1 | 6 | 43.09% |
| TAN240119C00070000 | 2022-05-17 1:15PM EDT | 70.00 | 10.90 | 10.80 | 12.70 | 0.00 | - | 5 | 90 | 45.77% |
| TAN240119C00074000 | 2022-05-12 9:51AM EDT | 74.00 | 6.54 | 9.60 | 11.30 | 0.00 | - | 10 | 19 | 45.27% |
| TAN240119C00075000 | 2022-05-13 10:38AM EDT | 75.00 | 8.82 | 9.30 | 10.10 | 0.00 | - | 1 | 28 | 42.51% |
| TAN240119C00076000 | 2022-03-23 10:45AM EDT | 76.00 | 16.30 | 9.60 | 11.00 | 0.00 | - | 1 | 23 | 46.09% |
| TAN240119C00077000 | 2022-05-12 11:22AM EDT | 77.00 | 6.40 | 9.20 | 10.00 | 0.00 | - | 1 | 0 | 43.88% |
| TAN240119C00078000 | 2022-05-12 9:51AM EDT | 78.00 | 5.62 | 8.20 | 9.40 | 0.00 | - | 10 | 10 | 42.87% |
| TAN240119C00079000 | 2022-03-08 3:47PM EDT | 79.00 | 15.65 | 13.40 | 14.30 | 0.00 | - | 6 | 11 | 57.17% |
| TAN240119C00080000 | 2022-05-18 3:42PM EDT | 80.00 | 8.30 | 7.80 | 8.60 | +0.50 | +6.41% | 1 | 107 | 41.98% |
| TAN240119C00081000 | 2021-12-14 3:50PM EDT | 81.00 | 17.30 | 8.60 | 11.80 | 0.00 | - | - | 4 | 52.47% |
| TAN240119C00082000 | 2022-03-02 10:34AM EDT | 82.00 | 11.70 | 13.40 | 14.70 | 0.00 | - | 1 | 7 | 60.03% |
| TAN240119C00083000 | 2022-03-09 10:31AM EDT | 83.00 | 14.50 | 11.70 | 12.60 | 0.00 | - | 1 | 5 | 54.98% |
| TAN240119C00084000 | 2022-05-04 11:46AM EDT | 84.00 | 8.90 | 6.80 | 9.40 | 0.00 | - | 3 | 5 | 47.31% |
| TAN240119C00085000 | 2022-04-21 1:21PM EDT | 85.00 | 7.40 | 6.60 | 7.30 | 0.00 | - | 1 | 43 | 41.49% |
| TAN240119C00086000 | 2021-12-30 4:50PM EDT | 86.00 | 12.80 | 4.80 | 6.60 | 0.00 | - | 20 | 21 | 39.93% |
| TAN240119C00087000 | 2022-05-03 3:16PM EDT | 87.00 | 7.80 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 43.10% |
| TAN240119C00088000 | 2022-05-09 12:28PM EDT | 88.00 | 5.08 | 5.90 | 6.90 | 0.00 | - | 7 | 41 | 42.15% |
| TAN240119C00089000 | 2022-02-11 2:50PM EDT | 89.00 | 6.25 | 9.90 | 12.80 | 0.00 | - | 1 | 1 | 56.56% |
| TAN240119C00090000 | 2022-05-10 11:46AM EDT | 90.00 | 4.50 | 5.50 | 6.20 | 0.00 | - | 3 | 212 | 41.11% |
| TAN240119C00091000 | 2022-03-29 10:02AM EDT | 91.00 | 10.45 | 5.00 | 5.70 | 0.00 | - | 1 | 1 | 40.05% |
| TAN240119C00092000 | 2022-02-08 11:59AM EDT | 92.00 | 5.57 | 0.00 | 11.50 | 0.00 | - | 2 | 3 | 58.84% |
| TAN240119C00093000 | 2022-03-09 4:46PM EDT | 93.00 | 10.50 | 8.80 | 9.60 | 0.00 | - | 1 | 5 | 52.37% |
| TAN240119C00094000 | 2021-12-29 11:49AM EDT | 94.00 | 9.47 | 3.50 | 5.20 | 0.00 | - | 5 | 5 | 40.03% |
| TAN240119C00095000 | 2022-05-09 1:34PM EDT | 95.00 | 4.02 | 4.60 | 5.30 | 0.00 | - | 1 | 35 | 40.91% |
| TAN240119C00100000 | 2022-05-17 1:56PM EDT | 100.00 | 3.96 | 3.80 | 4.90 | 0.00 | - | 1 | 205 | 42.04% |
| TAN240119C00105000 | 2022-05-17 9:44AM EDT | 105.00 | 3.94 | 3.20 | 4.30 | 0.00 | - | 2 | 52 | 42.16% |
| TAN240119C00110000 | 2022-05-13 11:24AM EDT | 110.00 | 2.90 | 2.65 | 3.40 | 0.00 | - | 1 | 99 | 40.77% |
| TAN240119C00115000 | 2022-05-10 11:29AM EDT | 115.00 | 2.15 | 2.25 | 3.20 | 0.00 | - | 1 | 18 | 41.85% |
| TAN240119C00120000 | 2022-05-18 11:08AM EDT | 120.00 | 2.60 | 1.85 | 2.50 | +0.60 | +30.00% | 1 | 104 | 40.50% |
| TAN240119C00125000 | 2022-05-13 10:38AM EDT | 125.00 | 2.08 | 1.55 | 2.15 | 0.00 | - | 1 | 66 | 40.41% |
| TAN240119C00130000 | 2022-05-17 9:44AM EDT | 130.00 | 2.61 | 1.25 | 1.85 | 0.00 | - | 1 | 23 | 40.31% |
| TAN240119C00135000 | 2022-05-05 9:53AM EDT | 135.00 | 3.01 | 1.10 | 1.60 | 0.00 | - | 1 | 7 | 40.27% |
| TAN240119C00140000 | 2022-05-11 2:06PM EDT | 140.00 | 3.00 | 0.85 | 1.60 | 0.00 | - | 1 | 37 | 41.59% |
| TAN240119C00145000 | 2022-03-14 2:15PM EDT | 145.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TAN240119C00150000 | 2022-05-09 9:30AM EDT | 150.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 3 | 23 | 60.11% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119P00035000 | 2022-05-16 12:02AM EDT | 35.00 | 2.40 | 2.00 | 2.65 | 0.00 | - | - | 1 | 48.84% |
| TAN240119P00040000 | 2022-05-09 3:55PM EDT | 40.00 | 4.00 | 3.10 | 3.70 | 0.00 | - | 60 | 37 | 46.45% |
| TAN240119P00045000 | 2022-05-09 2:56PM EDT | 45.00 | 5.50 | 4.50 | 5.10 | 0.00 | - | 20 | 9 | 44.80% |
| TAN240119P00050000 | 2022-05-12 3:09PM EDT | 50.00 | 8.10 | 6.20 | 6.90 | 0.00 | - | 1 | 15 | 43.77% |
| TAN240119P00055000 | 2022-04-22 1:37PM EDT | 55.00 | 8.07 | 8.20 | 9.40 | 0.00 | - | 1 | 115 | 44.21% |
| TAN240119P00060000 | 2022-02-03 4:03PM EDT | 60.00 | 12.30 | 9.10 | 11.50 | 0.00 | - | 5 | 343 | 42.23% |
| TAN240119P00065000 | 2022-05-12 11:09AM EDT | 65.00 | 15.38 | 13.20 | 14.00 | 0.00 | - | 2 | 1,020 | 40.79% |
| TAN240119P00066000 | 2022-04-21 10:44AM EDT | 66.00 | 12.60 | 13.70 | 14.50 | 0.00 | - | 10 | 176 | 40.41% |
| TAN240119P00068000 | 2022-02-03 4:01PM EDT | 68.00 | 17.10 | 13.20 | 16.20 | 0.00 | - | 5 | 0 | 41.71% |
| TAN240119P00070000 | 2022-05-12 3:24PM EDT | 70.00 | 19.89 | 16.10 | 16.90 | 0.00 | - | 11 | 130 | 39.83% |
| TAN240119P00074000 | 2022-04-19 2:33PM EDT | 74.00 | 14.30 | 18.60 | 19.40 | 0.00 | - | 5 | 50 | 39.06% |
| TAN240119P00075000 | 2022-04-13 11:38AM EDT | 75.00 | 15.30 | 19.50 | 22.00 | 0.00 | - | 1 | 60 | 44.79% |
| TAN240119P00077000 | 2022-03-23 9:30AM EDT | 77.00 | 15.60 | 18.70 | 23.00 | 0.00 | - | 1 | 1 | 43.44% |
| TAN240119P00079000 | 2021-12-30 3:07PM EDT | 79.00 | 17.33 | 24.50 | 26.90 | 0.00 | - | - | 6 | 50.80% |
| TAN240119P00080000 | 2022-05-18 10:18AM EDT | 80.00 | 21.65 | 23.90 | 25.60 | -1.85 | -7.87% | 1 | 1 | 44.59% |
| TAN240119P00083000 | 2021-11-10 8:00AM EDT | 83.00 | 17.86 | 16.90 | 20.20 | 0.00 | - | - | - | 17.76% |
| TAN240119P00084000 | 2021-11-10 8:00AM EDT | 84.00 | 18.46 | 17.60 | 21.10 | 0.00 | - | - | - | 17.76% |
| TAN240119P00085000 | 2022-01-24 1:07AM EDT | 85.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240119P00090000 | 2022-01-28 4:59PM EDT | 90.00 | 34.60 | 25.80 | 29.30 | 0.00 | - | 20 | 22 | 30.55% |
| TAN240119P00095000 | 2022-05-12 3:24PM EDT | 95.00 | 40.18 | 34.50 | 35.80 | 0.00 | - | 5 | 43 | 38.67% |
| TAN240119P00100000 | 2022-01-21 10:41AM EDT | 100.00 | 39.20 | 39.30 | 43.20 | 0.00 | - | 3 | 9 | 49.33% |
| TAN240119P00105000 | 2022-05-10 10:37AM EDT | 105.00 | 45.87 | 41.90 | 44.90 | 0.00 | - | 3 | 3 | 40.11% |
| TAN240119P00110000 | 2021-11-19 12:16PM EDT | 110.00 | 29.25 | 37.60 | 41.10 | 0.00 | - | 1 | 3 | 0.00% |
| TAN240119P00115000 | 2022-03-21 3:12PM EDT | 115.00 | 44.75 | 45.70 | 50.40 | 0.00 | - | 5 | 10 | 0.00% |
| TAN240119P00120000 | 2022-03-21 3:12PM EDT | 120.00 | 49.08 | 50.40 | 54.40 | 0.00 | - | 5 | 19 | 0.00% |
| TAN240119P00125000 | 2022-03-30 3:35PM EDT | 125.00 | 52.57 | 59.60 | 63.60 | 0.00 | - | 5 | 6 | 41.95% |
| TAN240119P00130000 | 2022-03-30 3:35PM EDT | 130.00 | 56.97 | 64.10 | 68.90 | 0.00 | - | 5 | 6 | 44.93% |
| TAN240119P00135000 | 2022-03-23 9:37AM EDT | 135.00 | 62.05 | 67.70 | 72.70 | 0.00 | - | 1 | 1 | 40.04% |
| TAN240119P00140000 | 2022-03-23 9:37AM EDT | 140.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00150000 | 2022-01-21 10:41AM EDT | 150.00 | 85.42 | 86.40 | 90.90 | 0.00 | - | 6 | 18 | 59.19% |
© 2022 Yahoo. All rights reserved.
