Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119C00030000 | 2023-11-01 12:04PM EST | 30.00 | 11.40 | 17.60 | 18.30 | 0.00 | - | 13 | 22 | 78.71% |
| TAN240119C00035000 | 2023-11-03 12:39PM EST | 35.00 | 10.20 | 12.30 | 13.40 | 0.00 | - | 2 | 122 | 75.29% |
| TAN240119C00040000 | 2023-12-04 12:47PM EST | 40.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119C00045000 | 2023-12-04 2:47PM EST | 45.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAN240119C00050000 | 2023-12-04 3:59PM EST | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| TAN240119C00055000 | 2023-12-04 3:49PM EST | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| TAN240119C00056000 | 2023-12-04 3:39PM EST | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TAN240119C00057000 | 2023-12-01 1:27PM EST | 57.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TAN240119C00058000 | 2023-11-20 12:35PM EST | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN240119C00059000 | 2023-10-27 9:31AM EST | 59.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 41.02% |
| TAN240119C00060000 | 2023-12-04 2:38PM EST | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAN240119C00061000 | 2023-12-01 2:08PM EST | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TAN240119C00062000 | 2023-12-01 11:52AM EST | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TAN240119C00063000 | 2023-12-01 3:57PM EST | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAN240119C00064000 | 2023-11-08 2:55PM EST | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00065000 | 2023-11-30 2:29PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00066000 | 2023-11-27 3:37PM EST | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00067000 | 2023-11-22 12:33PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TAN240119C00068000 | 2023-11-15 10:48AM EST | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00069000 | 2023-10-04 1:08PM EST | 69.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 50.39% |
| TAN240119C00070000 | 2023-11-13 9:37AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00071000 | 2023-10-31 11:57AM EST | 71.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 50.78% |
| TAN240119C00072000 | 2023-11-14 12:46PM EST | 72.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240119C00073000 | 2023-09-21 1:04PM EST | 73.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 4 | 117 | 69.43% |
| TAN240119C00074000 | 2023-11-09 10:28AM EST | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240119C00075000 | 2023-11-14 3:45PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00076000 | 2023-10-11 10:12AM EST | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 57.81% |
| TAN240119C00077000 | 2023-09-19 10:34AM EST | 77.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 47 | 48 | 67.58% |
| TAN240119C00078000 | 2023-08-16 8:32AM EST | 78.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| TAN240119C00079000 | 2023-10-20 8:30AM EST | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 176 | 68.16% |
| TAN240119C00080000 | 2023-12-04 9:36AM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00081000 | 2023-10-30 8:30AM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| TAN240119C00082000 | 2023-10-27 1:14PM EST | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 72.27% |
| TAN240119C00083000 | 2023-07-27 10:41AM EST | 83.00 | 1.25 | 0.05 | 0.25 | 0.00 | - | 1 | 286 | 78.13% |
| TAN240119C00084000 | 2023-08-01 12:43PM EST | 84.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 2 | 531 | 86.62% |
| TAN240119C00085000 | 2023-11-22 3:21PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119C00086000 | 2023-08-23 2:06PM EST | 86.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 463 | 74.22% |
| TAN240119C00087000 | 2023-09-20 1:45PM EST | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 283 | 90.72% |
| TAN240119C00088000 | 2023-10-06 2:14PM EST | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 204 | 79.69% |
| TAN240119C00089000 | 2023-07-24 1:27PM EST | 89.00 | 0.92 | 0.00 | 0.30 | 0.00 | - | 2 | 176 | 85.94% |
| TAN240119C00090000 | 2023-11-17 11:40AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TAN240119C00091000 | 2023-11-07 2:27PM EST | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TAN240119C00092000 | 2023-06-16 8:36AM EST | 92.00 | 1.45 | 0.65 | 0.85 | 0.00 | - | 1 | 376 | 120.26% |
| TAN240119C00093000 | 2023-08-09 10:59AM EST | 93.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 47 | 82.42% |
| TAN240119C00094000 | 2023-11-07 11:49AM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TAN240119C00095000 | 2023-10-19 1:08PM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 310 | 84.57% |
| TAN240119C00100000 | 2023-11-07 2:12PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TAN240119C00105000 | 2023-10-24 10:29AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 337 | 83.59% |
| TAN240119C00110000 | 2023-08-01 8:30AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 50.00% |
| TAN240119C00115000 | 2023-05-03 10:04AM EST | 115.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 20 | 106 | 120.31% |
| TAN240119C00120000 | 2023-09-19 12:38PM EST | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 102.73% |
| TAN240119C00125000 | 2023-08-16 12:09PM EST | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 99.22% |
| TAN240119C00130000 | 2023-08-15 12:14PM EST | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 56 | 110.16% |
| TAN240119C00135000 | 2023-01-06 2:48PM EST | 135.00 | 0.75 | 0.35 | 0.95 | 0.00 | - | 19 | 21 | 163.09% |
| TAN240119C00140000 | 2023-06-02 12:04PM EST | 140.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 131 | 148 | 122.27% |
| TAN240119C00145000 | 2023-06-15 1:19PM EST | 145.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 222 | 136.72% |
| TAN240119C00150000 | 2023-06-15 1:19PM EST | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 724 | 133.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240119P00025000 | 2023-11-02 9:24AM EST | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 82.81% |
| TAN240119P00030000 | 2023-11-22 3:58PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240119P00035000 | 2023-12-04 2:56PM EST | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TAN240119P00040000 | 2023-12-04 3:39PM EST | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| TAN240119P00045000 | 2023-12-04 3:34PM EST | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TAN240119P00050000 | 2023-12-01 1:08PM EST | 50.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TAN240119P00055000 | 2023-11-22 12:01PM EST | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00056000 | 2023-11-15 10:41AM EST | 56.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00057000 | 2023-11-09 3:55PM EST | 57.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAN240119P00058000 | 2023-11-09 11:10AM EST | 58.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN240119P00059000 | 2023-10-12 8:43AM EST | 59.00 | 10.55 | 16.80 | 18.80 | 0.00 | - | 10 | 12 | 151.71% |
| TAN240119P00060000 | 2023-11-15 9:39AM EST | 60.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00061000 | 2023-10-03 10:39AM EST | 61.00 | 13.73 | 17.80 | 18.30 | 0.00 | - | 1 | 25 | 132.52% |
| TAN240119P00062000 | 2023-11-24 11:48AM EST | 62.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN240119P00063000 | 2023-10-04 10:46AM EST | 63.00 | 16.40 | 18.20 | 18.80 | 0.00 | - | 1 | 14 | 114.45% |
| TAN240119P00064000 | 2023-11-09 11:09AM EST | 64.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00065000 | 2023-11-24 10:43AM EST | 65.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAN240119P00066000 | 2023-11-24 11:46AM EST | 66.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN240119P00067000 | 2023-10-02 10:05AM EST | 67.00 | 17.01 | 24.90 | 25.80 | 0.00 | - | 4 | 13 | 171.68% |
| TAN240119P00068000 | 2023-09-05 10:03AM EST | 68.00 | 10.86 | 21.40 | 21.90 | 0.00 | - | 1 | 39 | 93.85% |
| TAN240119P00069000 | 2023-08-28 2:34PM EST | 69.00 | 13.30 | 17.30 | 17.60 | 0.00 | - | 2 | 47 | 0.00% |
| TAN240119P00070000 | 2023-10-31 2:51PM EST | 70.00 | 28.05 | 23.60 | 24.90 | 0.00 | - | 6 | 68 | 111.23% |
| TAN240119P00071000 | 2023-08-11 8:30AM EST | 71.00 | 10.30 | 15.30 | 15.70 | 0.00 | - | 1 | 305 | 0.00% |
| TAN240119P00072000 | 2023-09-28 1:26PM EST | 72.00 | 20.22 | 30.60 | 31.60 | 0.00 | - | 10 | 0 | 197.14% |
| TAN240119P00073000 | 2023-08-21 9:17AM EST | 73.00 | 16.67 | 17.60 | 18.00 | 0.00 | - | 20 | 68 | 0.00% |
| TAN240119P00074000 | 2023-08-08 1:35PM EST | 74.00 | 13.05 | 18.50 | 19.00 | 0.00 | - | 7 | 197 | 0.00% |
| TAN240119P00075000 | 2023-11-08 11:13AM EST | 75.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00076000 | 2023-08-11 12:45PM EST | 76.00 | 15.00 | 20.00 | 20.60 | 0.00 | - | 1 | 446 | 0.00% |
| TAN240119P00077000 | 2023-05-11 2:10PM EST | 77.00 | 11.10 | 9.70 | 10.00 | 0.00 | - | 15 | 32 | 0.00% |
| TAN240119P00078000 | 2023-08-02 9:07AM EST | 78.00 | 14.13 | 19.50 | 20.00 | 0.00 | - | 1 | 66 | 0.00% |
| TAN240119P00079000 | 2023-07-27 9:16AM EST | 79.00 | 11.50 | 22.30 | 23.30 | 0.00 | - | 4 | 34 | 0.00% |
| TAN240119P00080000 | 2023-08-22 12:37PM EST | 80.00 | 24.17 | 25.90 | 26.90 | 0.00 | - | 15 | 13 | 0.00% |
| TAN240119P00081000 | 2023-08-29 1:38PM EST | 81.00 | 22.30 | 28.70 | 29.70 | 0.00 | - | 4 | 29 | 0.00% |
| TAN240119P00082000 | 2023-03-02 9:39AM EST | 82.00 | 12.80 | 10.70 | 11.30 | 0.00 | - | 24 | 150 | 0.00% |
| TAN240119P00083000 | 2023-08-17 11:58AM EST | 83.00 | 24.91 | 26.80 | 27.60 | 0.00 | - | 2 | 91 | 0.00% |
| TAN240119P00084000 | 2023-08-07 11:39AM EST | 84.00 | 22.05 | 26.60 | 27.80 | 0.00 | - | 20 | 203 | 0.00% |
| TAN240119P00085000 | 2023-08-04 12:11PM EST | 85.00 | 21.60 | 26.20 | 27.10 | 0.00 | - | 10 | 103 | 0.00% |
| TAN240119P00086000 | 2023-07-10 9:27AM EST | 86.00 | 17.98 | 22.50 | 23.20 | 0.00 | - | 14 | 66 | 0.00% |
| TAN240119P00087000 | 2023-03-02 9:33AM EST | 87.00 | 15.60 | 13.90 | 14.30 | 0.00 | - | 20 | 41 | 0.00% |
| TAN240119P00088000 | 2023-06-01 8:52AM EST | 88.00 | 19.12 | 16.80 | 17.80 | 0.00 | - | 4 | 101 | 0.00% |
| TAN240119P00089000 | 2023-04-25 12:24PM EST | 89.00 | 16.20 | 18.70 | 19.70 | 0.00 | - | 1 | 71 | 0.00% |
| TAN240119P00090000 | 2023-08-07 11:39AM EST | 90.00 | 28.19 | 32.50 | 33.90 | 0.00 | - | 20 | 28 | 0.00% |
| TAN240119P00091000 | 2022-11-22 2:37PM EST | 91.00 | 18.70 | 20.30 | 21.00 | 0.00 | - | 8 | 46 | 0.00% |
| TAN240119P00092000 | 2022-09-09 1:50PM EST | 92.00 | 17.50 | 25.00 | 26.10 | 0.00 | - | 7 | 8 | 0.00% |
| TAN240119P00093000 | 2022-11-17 2:47PM EST | 93.00 | 19.80 | 20.20 | 21.40 | 0.00 | - | 10 | 38 | 0.00% |
| TAN240119P00094000 | 2022-09-07 1:45PM EST | 94.00 | 18.70 | 26.50 | 27.50 | 0.00 | - | - | 35 | 0.00% |
| TAN240119P00095000 | 2023-09-19 11:45AM EST | 95.00 | 40.18 | 47.70 | 48.70 | 0.00 | - | 3 | 30 | 130.96% |
| TAN240119P00100000 | 2023-06-12 9:44AM EST | 100.00 | 29.15 | 27.80 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00105000 | 2023-01-05 3:09PM EST | 105.00 | 34.84 | 26.10 | 27.20 | 0.00 | - | 1 | 26 | 0.00% |
| TAN240119P00110000 | 2023-04-19 9:03AM EST | 110.00 | 32.65 | 39.10 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240119P00115000 | 2023-02-02 2:11PM EST | 115.00 | 33.25 | 35.00 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240119P00120000 | 2022-10-03 12:09PM EST | 120.00 | 46.49 | 47.70 | 50.10 | 0.00 | - | 8 | 8 | 0.00% |
| 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 | 0.00% |
| TAN240119P00135000 | 2022-03-23 8:37AM EST | 135.00 | 62.05 | 67.70 | 72.70 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00% |
© 2023 Yahoo. All rights reserved.