Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018C00025000 | 2024-02-05 4:14PM EDT | 25.00 | 17.10 | 17.40 | 21.10 | 0.00 | - | 2 | 1 | 107.30% |
| TAN241018C00030000 | 2024-04-18 12:48PM EDT | 30.00 | 11.80 | 12.10 | 12.40 | 0.00 | - | 1 | 5 | 53.83% |
| TAN241018C00035000 | 2024-04-23 3:38PM EDT | 35.00 | 8.30 | 7.00 | 8.60 | 0.00 | - | 2 | 133 | 50.32% |
| TAN241018C00036000 | 2024-04-15 2:49PM EDT | 36.00 | 7.90 | 7.00 | 7.90 | 0.00 | - | - | 3 | 49.17% |
| TAN241018C00037000 | 2024-04-23 3:36PM EDT | 37.00 | 7.00 | 6.40 | 7.30 | 0.00 | - | 1 | 4 | 48.80% |
| TAN241018C00038000 | 2024-04-17 10:04AM EDT | 38.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | - | 6 | 48.15% |
| TAN241018C00039000 | 2024-04-26 9:38AM EDT | 39.00 | 5.80 | 5.90 | 6.10 | +0.80 | +16.00% | 11 | 39 | 47.24% |
| TAN241018C00040000 | 2024-04-24 1:08PM EDT | 40.00 | 5.17 | 5.30 | 5.60 | 0.00 | - | 2 | 295 | 47.00% |
| TAN241018C00041000 | 2024-04-19 3:51PM EDT | 41.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 15 | 9 | 46.48% |
| TAN241018C00042000 | 2024-04-25 1:56PM EDT | 42.00 | 4.12 | 4.40 | 4.60 | 0.00 | - | 24 | 25 | 45.73% |
| TAN241018C00043000 | 2024-04-16 9:43AM EDT | 43.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 3 | 45.61% |
| TAN241018C00044000 | 2024-04-26 3:43PM EDT | 44.00 | 3.70 | 3.60 | 3.80 | -0.24 | -6.09% | 217 | 34 | 45.24% |
| TAN241018C00045000 | 2024-04-26 3:14PM EDT | 45.00 | 3.50 | 3.30 | 3.50 | +0.52 | +17.45% | 2 | 142 | 45.52% |
| TAN241018C00046000 | 2024-04-23 10:41AM EDT | 46.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 4 | 2,534 | 44.65% |
| TAN241018C00047000 | 2024-04-26 9:47AM EDT | 47.00 | 2.85 | 2.65 | 2.80 | -1.35 | -32.14% | 33 | 5 | 44.48% |
| TAN241018C00048000 | 2024-03-27 1:23PM EDT | 48.00 | 4.60 | 2.40 | 2.55 | 0.00 | - | 1 | 2 | 44.56% |
| TAN241018C00049000 | 2024-04-26 2:18PM EDT | 49.00 | 2.35 | 2.15 | 2.30 | +0.45 | +23.68% | 19 | 143 | 44.42% |
| TAN241018C00050000 | 2024-04-26 2:59PM EDT | 50.00 | 2.05 | 1.95 | 2.10 | +0.35 | +20.59% | 2 | 5,105 | 44.58% |
| TAN241018C00052000 | 2024-04-01 1:27PM EDT | 52.00 | 3.30 | 1.55 | 1.70 | 0.00 | - | 1 | 4 | 44.36% |
| TAN241018C00053000 | 2024-04-26 10:05AM EDT | 53.00 | 1.50 | 1.40 | 1.55 | +0.36 | +31.58% | 2 | 2,527 | 44.51% |
| TAN241018C00054000 | 2024-04-26 2:22PM EDT | 54.00 | 1.35 | 1.25 | 1.40 | +0.25 | +22.73% | 1 | 68 | 44.51% |
| TAN241018C00055000 | 2024-04-26 1:28PM EDT | 55.00 | 1.25 | 1.10 | 1.25 | +0.20 | +19.05% | 21 | 123 | 44.34% |
| TAN241018C00056000 | 2024-04-17 1:42PM EDT | 56.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 63 | 102 | 44.63% |
| TAN241018C00057000 | 2024-04-25 1:30PM EDT | 57.00 | 0.82 | 0.90 | 1.00 | 0.00 | - | 1 | 57 | 44.12% |
| TAN241018C00058000 | 2024-02-12 12:59PM EDT | 58.00 | 3.50 | 2.05 | 2.20 | 0.00 | - | 25 | 74 | 59.35% |
| TAN241018C00059000 | 2024-04-18 10:03AM EDT | 59.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 109 | 44.75% |
| TAN241018C00060000 | 2024-04-26 1:33PM EDT | 60.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 90 | 44.48% |
| TAN241018C00061000 | 2024-04-22 11:43AM EDT | 61.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 1 | 36 | 44.92% |
| TAN241018C00062000 | 2024-04-16 11:47AM EDT | 62.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 114 | 44.36% |
| TAN241018C00063000 | 2024-04-23 10:31AM EDT | 63.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 112 | 44.58% |
| TAN241018C00064000 | 2024-03-06 10:54AM EDT | 64.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 33 | 45 | 51.49% |
| TAN241018C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 269 | 45.80% |
| TAN241018C00066000 | 2024-02-07 2:55PM EDT | 66.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 26 | 115 | 61.96% |
| TAN241018C00067000 | 2024-02-14 12:53PM EDT | 67.00 | 1.65 | 0.70 | 0.85 | 0.00 | - | 1 | 41 | 53.25% |
| TAN241018C00068000 | 2024-04-19 3:01PM EDT | 68.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 42 | 46.63% |
| TAN241018C00070000 | 2024-04-17 9:37AM EDT | 70.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 63 | 52.03% |
| TAN241018C00075000 | 2024-04-25 9:57AM EDT | 75.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 55.57% |
| TAN241018C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 52.44% |
| TAN241018C00085000 | 2024-01-23 3:48PM EDT | 85.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 57.86% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018P00025000 | 2024-04-22 1:54PM EDT | 25.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 3 | 74 | 51.22% |
| TAN241018P00030000 | 2024-04-25 10:21AM EDT | 30.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 27 | 3,940 | 46.34% |
| TAN241018P00035000 | 2024-04-26 3:03PM EDT | 35.00 | 2.00 | 1.95 | 2.10 | -0.34 | -14.53% | 4 | 3,384 | 42.36% |
| TAN241018P00036000 | 2024-04-16 10:07AM EDT | 36.00 | 2.86 | 2.25 | 2.40 | 0.00 | - | 1 | 29 | 41.60% |
| TAN241018P00037000 | 2024-04-22 3:35PM EDT | 37.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 632 | 644 | 41.07% |
| TAN241018P00038000 | 2024-04-22 12:06PM EDT | 38.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 25 | 72 | 41.16% |
| TAN241018P00039000 | 2024-04-22 11:54AM EDT | 39.00 | 4.29 | 3.40 | 3.60 | 0.00 | - | 23 | 28 | 40.45% |
| TAN241018P00040000 | 2024-04-25 1:57PM EDT | 40.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 1 | 280 | 39.45% |
| TAN241018P00041000 | 2024-04-16 11:08AM EDT | 41.00 | 5.20 | 4.30 | 4.50 | 0.00 | - | 39 | 42 | 39.06% |
| TAN241018P00042000 | 2024-04-16 11:02AM EDT | 42.00 | 5.80 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 39.23% |
| TAN241018P00043000 | 2024-04-19 11:01AM EDT | 43.00 | 6.50 | 5.40 | 5.60 | 0.00 | - | 3 | 20 | 38.23% |
| TAN241018P00044000 | 2024-04-23 3:53PM EDT | 44.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 3 | 7 | 37.81% |
| TAN241018P00045000 | 2024-04-25 10:09AM EDT | 45.00 | 7.92 | 6.70 | 6.90 | 0.00 | - | 2 | 352 | 37.99% |
| TAN241018P00046000 | 2024-04-16 1:53PM EDT | 46.00 | 8.40 | 7.30 | 7.60 | 0.00 | - | 1 | 4 | 37.92% |
| TAN241018P00047000 | 2024-04-12 10:40AM EDT | 47.00 | 7.30 | 8.00 | 8.30 | 0.00 | - | 1 | 5 | 37.56% |
| TAN241018P00048000 | 2024-04-16 10:06AM EDT | 48.00 | 9.90 | 8.30 | 9.60 | 0.00 | - | - | 2 | 42.85% |
| TAN241018P00049000 | 2024-04-17 11:41AM EDT | 49.00 | 10.60 | 9.50 | 9.80 | 0.00 | - | 171 | 186 | 37.01% |
| TAN241018P00050000 | 2024-04-25 1:32PM EDT | 50.00 | 11.44 | 9.80 | 11.00 | 0.00 | - | 1 | 81 | 41.21% |
| TAN241018P00051000 | 2024-03-15 12:59PM EDT | 51.00 | 10.80 | 10.50 | 10.80 | 0.00 | - | - | 2 | 28.54% |
| TAN241018P00052000 | 2024-04-22 11:39AM EDT | 52.00 | 13.40 | 11.90 | 12.90 | 0.00 | - | 1 | 5 | 44.04% |
| TAN241018P00053000 | 2024-03-07 12:35PM EDT | 53.00 | 10.80 | 11.10 | 12.60 | 0.00 | - | - | 4 | 28.22% |
| TAN241018P00054000 | 2024-04-25 9:52AM EDT | 54.00 | 15.40 | 13.20 | 14.60 | 0.00 | - | 1 | 14 | 44.19% |
| TAN241018P00055000 | 2024-04-25 10:44AM EDT | 55.00 | 16.20 | 14.30 | 14.80 | 0.00 | - | 19 | 146 | 34.72% |
| TAN241018P00056000 | 2024-04-22 11:32AM EDT | 56.00 | 17.00 | 15.40 | 16.40 | 0.00 | - | 8 | 40 | 44.92% |
| TAN241018P00057000 | 2024-04-16 10:56AM EDT | 57.00 | 17.60 | 16.30 | 16.60 | 0.00 | - | 11 | 31 | 33.64% |
| TAN241018P00058000 | 2023-12-26 11:15AM EDT | 58.00 | 10.10 | 15.40 | 16.50 | 0.00 | - | 56 | 269 | 0.00% |
| TAN241018P00059000 | 2024-02-20 4:22PM EDT | 59.00 | 15.00 | 14.60 | 15.80 | 0.00 | - | 10 | 173 | 0.00% |
| TAN241018P00060000 | 2024-03-13 12:40PM EDT | 60.00 | 16.28 | 18.20 | 19.20 | 0.00 | - | 2 | 228 | 0.00% |
| TAN241018P00061000 | 2024-01-08 12:12PM EDT | 61.00 | 15.40 | 18.00 | 18.50 | 0.00 | - | 1 | 155 | 0.00% |
| TAN241018P00062000 | 2023-11-07 12:46PM EDT | 62.00 | 19.30 | 16.90 | 17.40 | 0.00 | - | 19 | 35 | 0.00% |
| TAN241018P00063000 | 2024-02-14 1:31PM EDT | 63.00 | 18.19 | 20.60 | 22.80 | 0.00 | - | 1 | 205 | 45.02% |
| TAN241018P00064000 | 2024-03-12 11:02AM EDT | 64.00 | 19.21 | 19.50 | 22.30 | 0.00 | - | 2 | 20 | 0.00% |
| TAN241018P00065000 | 2024-04-18 11:29AM EDT | 65.00 | 24.84 | 23.50 | 24.60 | 0.00 | - | 46 | 69 | 42.92% |
| TAN241018P00066000 | 2024-01-08 1:10PM EDT | 66.00 | 19.40 | 22.00 | 23.00 | 0.00 | - | 5 | 14 | 0.00% |
| TAN241018P00067000 | 2023-11-29 11:01AM EDT | 67.00 | 21.70 | 16.10 | 16.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAN241018P00068000 | 2024-01-08 1:02PM EDT | 68.00 | 21.00 | 23.80 | 25.30 | 0.00 | - | 1 | 10 | 0.00% |
| TAN241018P00070000 | 2024-03-07 1:37PM EDT | 70.00 | 25.40 | 24.60 | 29.50 | 0.00 | - | 3 | 0 | 45.02% |
| TAN241018P00085000 | 2023-09-12 12:52PM EDT | 85.00 | 28.41 | 35.30 | 36.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.