Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240621C00025000 | 2023-12-27 4:21PM EDT | 25.00 | 29.75 | 17.90 | 21.00 | 0.00 | - | 1 | 3 | 196.24% |
| TAN240621C00030000 | 2024-03-27 11:14AM EDT | 30.00 | 15.40 | 10.90 | 11.30 | 0.00 | - | 1 | 19 | 58.79% |
| TAN240621C00035000 | 2024-04-25 2:01PM EDT | 35.00 | 6.00 | 6.50 | 8.00 | 0.00 | - | 1 | 17 | 62.74% |
| TAN240621C00040000 | 2024-04-26 2:31PM EDT | 40.00 | 3.20 | 3.00 | 3.20 | +0.59 | +22.61% | 53 | 865 | 44.80% |
| TAN240621C00042000 | 2024-04-25 10:05AM EDT | 42.00 | 1.52 | 2.10 | 2.25 | 0.00 | - | 1 | 7 | 44.09% |
| TAN240621C00043000 | 2024-04-26 3:22PM EDT | 43.00 | 1.80 | 1.70 | 1.85 | +0.48 | +36.36% | 1 | 7 | 43.63% |
| TAN240621C00044000 | 2024-04-26 2:12PM EDT | 44.00 | 1.51 | 1.40 | 1.55 | +0.37 | +32.46% | 11 | 22 | 43.97% |
| TAN240621C00045000 | 2024-04-26 3:47PM EDT | 45.00 | 1.20 | 1.15 | 1.25 | +0.32 | +36.36% | 19 | 2,533 | 43.53% |
| TAN240621C00048000 | 2024-04-19 10:52AM EDT | 48.00 | 0.79 | 0.60 | 0.70 | 0.00 | - | 23 | 23 | 44.39% |
| TAN240621C00049000 | 2024-04-23 10:15AM EDT | 49.00 | 0.71 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 44.04% |
| TAN240621C00050000 | 2024-04-26 3:24PM EDT | 50.00 | 0.45 | 0.40 | 0.45 | +0.11 | +32.35% | 27 | 6,338 | 44.39% |
| TAN240621C00055000 | 2024-04-26 3:24PM EDT | 55.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 10 | 3,332 | 50.29% |
| TAN240621C00056000 | 2024-04-23 10:12AM EDT | 56.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1,008 | 53.61% |
| TAN240621C00057000 | 2024-03-25 2:30PM EDT | 57.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 6 | 41 | 53.52% |
| TAN240621C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 10 | 99 | 58.01% |
| TAN240621C00059000 | 2024-04-23 1:51PM EDT | 59.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 15 | 60.16% |
| TAN240621C00060000 | 2024-04-26 12:46PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 2 | 158 | 53.52% |
| TAN240621C00061000 | 2024-03-28 1:26PM EDT | 61.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 62.89% |
| TAN240621C00062000 | 2024-03-08 1:04PM EDT | 62.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | 4 | 55 | 67.29% |
| TAN240621C00063000 | 2023-12-12 12:43PM EDT | 63.00 | 0.90 | 1.25 | 1.35 | 0.00 | - | 5 | 44 | 100.54% |
| TAN240621C00064000 | 2024-04-25 3:26PM EDT | 64.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 142 | 68.56% |
| TAN240621C00065000 | 2024-04-24 2:40PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 363 | 71.68% |
| TAN240621C00066000 | 2024-02-23 4:50PM EDT | 66.00 | 0.33 | 0.10 | 0.55 | 0.00 | - | 1 | 73 | 75.98% |
| TAN240621C00067000 | 2024-02-07 2:14PM EDT | 67.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 82.23% |
| TAN240621C00068000 | 2024-01-12 4:23PM EDT | 68.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 65 | 86.04% |
| TAN240621C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 61.33% |
| TAN240621C00075000 | 2024-04-03 9:53AM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 157 | 86.33% |
| TAN240621C00080000 | 2024-04-03 11:01AM EDT | 80.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 83.40% |
| TAN240621C00085000 | 2023-12-19 11:14AM EDT | 85.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 99.80% |
| TAN240621C00090000 | 2023-08-24 2:31PM EDT | 90.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 10 | 12 | 108.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240621P00025000 | 2024-04-15 1:27PM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 157 | 80.57% |
| TAN240621P00030000 | 2024-04-26 1:05PM EDT | 30.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 6 | 2,412 | 50.68% |
| TAN240621P00031000 | 2024-04-22 12:39PM EDT | 31.00 | 0.41 | 0.20 | 0.25 | 0.00 | - | 3 | 5 | 50.20% |
| TAN240621P00032000 | 2024-04-23 12:47PM EDT | 32.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 48 | 78 | 49.81% |
| TAN240621P00033000 | 2024-04-26 1:05PM EDT | 33.00 | 0.38 | 0.30 | 0.40 | -0.22 | -36.67% | 1 | 60 | 46.78% |
| TAN240621P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 0.60 | 0.55 | 0.70 | -0.32 | -34.78% | 14 | 244 | 45.17% |
| TAN240621P00036000 | 2024-04-25 9:49AM EDT | 36.00 | 1.27 | 0.75 | 0.85 | 0.00 | - | 3 | 23 | 43.16% |
| TAN240621P00037000 | 2024-04-26 12:14PM EDT | 37.00 | 1.04 | 0.95 | 1.15 | -0.64 | -38.10% | 2 | 73 | 43.51% |
| TAN240621P00039000 | 2024-04-26 10:13AM EDT | 39.00 | 1.64 | 1.60 | 1.75 | -1.01 | -38.11% | 2 | 7 | 41.14% |
| TAN240621P00040000 | 2024-04-26 2:17PM EDT | 40.00 | 2.05 | 2.00 | 2.20 | -0.57 | -21.76% | 10 | 3,493 | 41.09% |
| TAN240621P00044000 | 2024-04-25 9:46AM EDT | 44.00 | 5.60 | 4.30 | 4.60 | 0.00 | - | 1 | 3 | 40.92% |
| TAN240621P00045000 | 2024-04-25 2:34PM EDT | 45.00 | 6.10 | 5.00 | 5.30 | 0.00 | - | 2 | 1,739 | 40.26% |
| TAN240621P00050000 | 2024-04-24 10:14AM EDT | 50.00 | 9.20 | 9.30 | 9.60 | 0.00 | - | 1 | 1,108 | 41.99% |
| TAN240621P00055000 | 2024-04-23 10:55AM EDT | 55.00 | 14.18 | 13.70 | 15.10 | 0.00 | - | 7 | 120 | 69.92% |
| TAN240621P00056000 | 2024-03-13 9:49AM EDT | 56.00 | 12.00 | 12.30 | 13.20 | 0.00 | - | 4 | 44 | 0.00% |
| TAN240621P00057000 | 2024-02-23 4:30PM EDT | 57.00 | 15.60 | 13.20 | 13.80 | 0.00 | - | 1 | 69 | 0.00% |
| TAN240621P00058000 | 2024-03-15 11:45AM EDT | 58.00 | 15.60 | 15.90 | 17.80 | 0.00 | - | 5 | 183 | 69.04% |
| TAN240621P00059000 | 2024-03-07 1:58PM EDT | 59.00 | 14.58 | 14.00 | 17.20 | 0.00 | - | 2 | 64 | 0.00% |
| TAN240621P00060000 | 2024-04-23 10:55AM EDT | 60.00 | 19.18 | 19.00 | 20.10 | 0.00 | - | 4 | 265 | 64.26% |
| TAN240621P00061000 | 2023-12-04 12:34PM EDT | 61.00 | 15.00 | 12.50 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240621P00062000 | 2024-03-13 12:40PM EDT | 62.00 | 17.80 | 19.80 | 22.10 | 0.00 | - | 2 | 26 | 87.11% |
| TAN240621P00063000 | 2024-04-24 2:58PM EDT | 63.00 | 23.30 | 21.00 | 24.50 | 0.00 | - | 680 | 0 | 78.22% |
| TAN240621P00064000 | 2024-04-24 2:58PM EDT | 64.00 | 24.30 | 21.30 | 25.50 | 0.00 | - | 80 | 0 | 63.87% |
| TAN240621P00065000 | 2024-01-03 12:06PM EDT | 65.00 | 16.33 | 20.50 | 24.80 | 0.00 | - | 2 | 39 | 84.03% |
| TAN240621P00066000 | 2024-03-12 11:02AM EDT | 66.00 | 20.87 | 22.40 | 23.80 | 0.00 | - | 2 | 27 | 0.00% |
| TAN240621P00067000 | 2024-03-26 2:42PM EDT | 67.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 68 | 0 | 100.54% |
| TAN240621P00068000 | 2024-03-26 2:42PM EDT | 68.00 | 24.40 | 26.10 | 30.30 | 0.00 | - | 68 | 0 | 102.54% |
| TAN240621P00070000 | 2023-10-02 11:05AM EDT | 70.00 | 20.22 | 27.70 | 29.00 | 0.00 | - | 4 | 55 | 0.00% |
| TAN240621P00090000 | 2023-08-15 1:30PM EDT | 90.00 | 30.08 | 32.10 | 33.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.