Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510C00037000 | 2024-04-22 12:40PM EDT | 37.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | - | 8 | 57.81% |
| TAN240510C00038000 | 2024-04-12 3:28PM EDT | 38.00 | 4.90 | 2.65 | 2.85 | 0.00 | - | 2 | 2 | 53.52% |
| TAN240510C00039000 | 2024-04-25 11:17AM EDT | 39.00 | 1.54 | 1.95 | 2.10 | 0.00 | - | - | 1 | 50.78% |
| TAN240510C00040000 | 2024-04-26 3:14PM EDT | 40.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 3 | 24 | 50.10% |
| TAN240510C00040500 | 2024-04-22 1:54PM EDT | 40.50 | 1.80 | 1.10 | 1.25 | 0.00 | - | - | 1 | 50.00% |
| TAN240510C00041000 | 2024-04-29 11:55AM EDT | 41.00 | 1.74 | 0.90 | 1.05 | 0.00 | - | 1 | 4 | 50.59% |
| TAN240510C00041500 | 2024-04-29 11:57AM EDT | 41.50 | 0.95 | 0.70 | 0.85 | -0.58 | -37.91% | 10 | 6 | 50.20% |
| TAN240510C00042000 | 2024-04-29 3:33PM EDT | 42.00 | 1.12 | 0.55 | 0.70 | 0.00 | - | 1 | 11 | 50.68% |
| TAN240510C00042500 | 2024-04-24 2:21PM EDT | 42.50 | 0.80 | 0.45 | 0.55 | 0.00 | - | - | 0 | 50.10% |
| TAN240510C00043000 | 2024-04-29 10:40AM EDT | 43.00 | 0.82 | 0.30 | 0.45 | 0.00 | - | 2 | 43 | 50.88% |
| TAN240510C00043500 | 2024-04-30 2:30PM EDT | 43.50 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 2 | 30 | 50.59% |
| TAN240510C00044000 | 2024-04-29 12:26PM EDT | 44.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 14 | 120 | 49.22% |
| TAN240510C00044500 | 2024-04-29 12:02PM EDT | 44.50 | 0.42 | 0.10 | 0.20 | 0.00 | - | 6 | 1,733 | 49.90% |
| TAN240510C00045000 | 2024-04-30 10:31AM EDT | 45.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 1 | 47 | 49.81% |
| TAN240510C00045500 | 2024-04-29 11:12AM EDT | 45.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 53.32% |
| TAN240510C00046000 | 2024-04-29 9:37AM EDT | 46.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 51.76% |
| TAN240510C00046500 | 2024-04-22 1:27PM EDT | 46.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 11 | 55.08% |
| TAN240510C00047000 | 2024-04-26 11:49AM EDT | 47.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 115.63% |
| TAN240510C00047500 | 2024-04-29 9:58AM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 83.50% |
| TAN240510C00048000 | 2024-04-29 9:57AM EDT | 48.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 107.32% |
| TAN240510C00049500 | 2024-04-22 10:48AM EDT | 49.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 140.43% |
| TAN240510C00050000 | 2024-04-12 11:16AM EDT | 50.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 122.56% |
| TAN240510C00051000 | 2024-04-11 1:08PM EDT | 51.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | - | 6 | 141.41% |
| TAN240510C00052000 | 2024-04-08 11:40AM EDT | 52.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 159.47% |
| TAN240510C00055000 | 2024-04-05 3:39PM EDT | 55.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 155.86% |
| TAN240510C00056000 | 2024-04-11 9:30AM EDT | 56.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 161.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510P00032000 | 2024-04-25 1:26PM EDT | 32.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 28 | 138.77% |
| TAN240510P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 5 | 125.78% |
| TAN240510P00034000 | 2024-04-24 10:45AM EDT | 34.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 53 | 131.93% |
| TAN240510P00034500 | 2024-04-26 3:19PM EDT | 34.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 100 | 100 | 124.90% |
| TAN240510P00035000 | 2024-04-25 10:17AM EDT | 35.00 | 0.33 | 0.00 | 2.00 | 0.00 | - | - | 3 | 117.97% |
| TAN240510P00036000 | 2024-04-23 9:44AM EDT | 36.00 | 0.46 | 0.10 | 0.15 | 0.00 | - | - | 11 | 50.20% |
| TAN240510P00036500 | 2024-04-26 10:45AM EDT | 36.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 16 | 16 | 51.95% |
| TAN240510P00037000 | 2024-04-26 10:02AM EDT | 37.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 50.29% |
| TAN240510P00037500 | 2024-04-26 10:45AM EDT | 37.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 840 | 855 | 50.78% |
| TAN240510P00038000 | 2024-04-30 3:54PM EDT | 38.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 1,001 | 1,233 | 50.10% |
| TAN240510P00038500 | 2024-04-30 11:12AM EDT | 38.50 | 0.45 | 0.45 | 0.55 | +0.19 | +73.08% | 3 | 146 | 48.44% |
| TAN240510P00039000 | 2024-04-25 2:46PM EDT | 39.00 | 1.28 | 0.60 | 0.70 | 0.00 | - | 1 | 20 | 47.95% |
| TAN240510P00039500 | 2024-04-29 11:36AM EDT | 39.50 | 0.55 | 0.80 | 0.90 | 0.00 | - | 6 | 12 | 48.29% |
| TAN240510P00040000 | 2024-04-30 3:12PM EDT | 40.00 | 1.00 | 1.00 | 1.10 | +0.30 | +42.86% | 7 | 51 | 47.46% |
| TAN240510P00040500 | 2024-04-30 2:28PM EDT | 40.50 | 1.25 | 1.25 | 1.40 | -0.75 | -37.50% | 1 | 10 | 49.22% |
| TAN240510P00041000 | 2024-04-15 12:50PM EDT | 41.00 | 2.23 | 1.50 | 1.65 | 0.00 | - | 6 | 8 | 47.95% |
| TAN240510P00041500 | 2024-04-30 12:24PM EDT | 41.50 | 1.75 | 1.85 | 2.00 | +0.46 | +35.66% | 3 | 1 | 49.41% |
| TAN240510P00042000 | 2024-04-29 3:51PM EDT | 42.00 | 1.54 | 2.15 | 2.30 | 0.00 | - | 3 | 5 | 47.75% |
| TAN240510P00042500 | 2024-04-29 11:36AM EDT | 42.50 | 1.84 | 2.50 | 2.75 | 0.00 | - | 1 | 11 | 51.47% |
| TAN240510P00043000 | 2024-04-24 10:07AM EDT | 43.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 1 | 28 | 54.69% |
| TAN240510P00043500 | 2024-04-16 9:58AM EDT | 43.50 | 4.13 | 3.30 | 3.60 | 0.00 | - | 2 | 26 | 54.79% |
| TAN240510P00044000 | 2024-04-11 11:05AM EDT | 44.00 | 2.80 | 2.40 | 4.00 | 0.00 | - | 191 | 191 | 54.10% |
| TAN240510P00044500 | 2024-04-11 10:24AM EDT | 44.50 | 2.95 | 4.20 | 4.50 | 0.00 | - | - | 26 | 58.40% |
| TAN240510P00045000 | 2024-04-22 1:30PM EDT | 45.00 | 5.61 | 3.10 | 5.30 | 0.00 | - | 1 | 28 | 79.20% |
| TAN240510P00047500 | 2024-04-03 12:29PM EDT | 47.50 | 4.92 | 5.00 | 8.20 | 0.00 | - | 1 | 1 | 121.48% |
| TAN240510P00049000 | 2024-04-12 12:51PM EDT | 49.00 | 7.08 | 7.50 | 10.10 | 0.00 | - | 1 | 1 | 74.02% |
© 2024 Yahoo. All rights reserved.