Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117C00030000 | 2023-09-18 11:46AM EDT | 30.00 | 26.03 | 24.60 | 24.90 | 0.00 | - | 4 | 11 | 44.17% |
| TAN250117C00035000 | 2023-09-11 10:18AM EDT | 35.00 | 22.75 | 20.60 | 20.90 | 0.00 | - | 1 | 74 | 42.93% |
| TAN250117C00040000 | 2023-08-23 2:56PM EDT | 40.00 | 20.33 | 17.00 | 17.30 | 0.00 | - | 2 | 18 | 41.86% |
| TAN250117C00045000 | 2023-08-29 9:57AM EDT | 45.00 | 17.00 | 13.60 | 14.00 | 0.00 | - | 1 | 5 | 40.28% |
| TAN250117C00050000 | 2023-09-12 10:40AM EDT | 50.00 | 13.10 | 10.60 | 11.00 | 0.00 | - | 15 | 41 | 38.37% |
| TAN250117C00055000 | 2023-09-20 3:57PM EDT | 55.00 | 9.00 | 8.10 | 8.50 | 0.00 | - | 4 | 94 | 36.96% |
| TAN250117C00060000 | 2023-09-19 10:30AM EDT | 60.00 | 7.00 | 6.20 | 6.50 | 0.00 | - | 1 | 174 | 36.03% |
| TAN250117C00065000 | 2023-09-21 9:30AM EDT | 65.00 | 4.78 | 4.50 | 4.90 | -1.32 | -21.64% | 2 | 94 | 35.25% |
| TAN250117C00070000 | 2023-09-14 2:05PM EDT | 70.00 | 4.80 | 3.30 | 3.70 | 0.00 | - | 2 | 97 | 34.84% |
| TAN250117C00074000 | 2023-08-24 10:39AM EDT | 74.00 | 3.80 | 2.60 | 2.90 | 0.00 | - | 21 | 88 | 34.36% |
| TAN250117C00075000 | 2023-09-21 10:51AM EDT | 75.00 | 2.65 | 2.40 | 2.75 | -0.25 | -8.62% | 1 | 89 | 34.36% |
| TAN250117C00076000 | 2023-09-06 12:45PM EDT | 76.00 | 3.58 | 2.25 | 2.65 | 0.00 | - | 1 | 26 | 34.60% |
| TAN250117C00077000 | 2023-09-19 9:30AM EDT | 77.00 | 2.50 | 2.15 | 2.40 | 0.00 | - | 2 | 18 | 34.01% |
| TAN250117C00078000 | 2023-08-29 1:01PM EDT | 78.00 | 3.89 | 2.00 | 2.30 | 0.00 | - | 1 | 43 | 34.16% |
| TAN250117C00079000 | 2023-08-31 10:09AM EDT | 79.00 | 3.30 | 1.85 | 2.15 | 0.00 | - | 7 | 19 | 34.01% |
| TAN250117C00080000 | 2023-09-19 3:05PM EDT | 80.00 | 2.20 | 1.75 | 2.05 | 0.00 | - | 1 | 75 | 34.09% |
| TAN250117C00081000 | 2023-08-18 11:40AM EDT | 81.00 | 2.39 | 2.10 | 2.55 | 0.00 | - | 9 | 28 | 37.48% |
| TAN250117C00082000 | 2023-08-18 11:32AM EDT | 82.00 | 2.35 | 1.95 | 2.40 | 0.00 | - | 8 | 7 | 37.31% |
| TAN250117C00083000 | 2023-08-18 11:06AM EDT | 83.00 | 2.20 | 1.85 | 2.30 | 0.00 | - | 2 | 12 | 37.37% |
| TAN250117C00084000 | 2023-09-14 3:53PM EDT | 84.00 | 2.12 | 1.35 | 1.60 | 0.00 | - | 3 | 4 | 33.80% |
| TAN250117C00085000 | 2023-09-18 3:50PM EDT | 85.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 1 | 31 | 34.05% |
| TAN250117C00086000 | 2023-08-18 10:54AM EDT | 86.00 | 1.75 | 1.50 | 1.90 | 0.00 | - | 1 | 8 | 36.80% |
| TAN250117C00087000 | 2023-08-18 11:38AM EDT | 87.00 | 1.61 | 1.40 | 1.85 | 0.00 | - | 2 | 29 | 37.06% |
| TAN250117C00088000 | 2023-08-18 11:40AM EDT | 88.00 | 1.48 | 1.30 | 1.75 | 0.00 | - | 2 | 7 | 36.98% |
| TAN250117C00089000 | 2023-08-18 11:32AM EDT | 89.00 | 1.45 | 1.20 | 1.65 | 0.00 | - | 2 | 34 | 36.87% |
| TAN250117C00090000 | 2023-09-15 11:20AM EDT | 90.00 | 1.50 | 0.65 | 1.45 | 0.00 | - | 120 | 562 | 36.02% |
| TAN250117C00091000 | 2023-09-14 11:29AM EDT | 91.00 | 1.31 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 33.94% |
| TAN250117C00092000 | 2023-04-26 1:52PM EDT | 92.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 56.65% |
| TAN250117C00093000 | 2023-01-10 3:01PM EDT | 93.00 | 11.00 | 8.50 | 10.50 | 0.00 | - | 6 | 7 | 76.16% |
| TAN250117C00094000 | 2023-07-11 11:48AM EDT | 94.00 | 3.30 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 43.16% |
| TAN250117C00095000 | 2023-09-07 10:24AM EDT | 95.00 | 1.00 | 0.40 | 1.10 | 0.00 | - | 2 | 12 | 35.80% |
| TAN250117C00096000 | 2023-06-23 1:39PM EDT | 96.00 | 2.95 | 3.30 | 3.60 | 0.00 | - | 7 | 7 | 50.82% |
| TAN250117C00097000 | 2023-01-10 3:20PM EDT | 97.00 | 10.00 | 7.20 | 9.80 | 0.00 | - | - | 5 | 74.29% |
| TAN250117C00098000 | 2023-01-10 3:03PM EDT | 98.00 | 9.60 | 7.20 | 8.70 | 0.00 | - | - | 10 | 72.51% |
| TAN250117C00099000 | 2023-01-10 3:10PM EDT | 99.00 | 9.40 | 6.40 | 8.50 | 0.00 | - | 11 | 14 | 70.91% |
| TAN250117C00100000 | 2023-09-19 3:08PM EDT | 100.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 40 | 138 | 33.18% |
| TAN250117C00105000 | 2023-09-20 12:08PM EDT | 105.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 2 | 1,746 | 35.07% |
| TAN250117C00110000 | 2023-08-16 3:49PM EDT | 110.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 10 | 51 | 37.45% |
| TAN250117C00115000 | 2023-09-21 11:13AM EDT | 115.00 | 0.25 | 0.05 | 0.30 | -0.12 | -32.43% | 3 | 11 | 34.03% |
| TAN250117C00120000 | 2023-09-07 11:08AM EDT | 120.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 19 | 22 | 38.04% |
| TAN250117C00125000 | 2023-08-11 10:56AM EDT | 125.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 6 | 21 | 41.60% |
| TAN250117C00130000 | 2023-08-30 2:10PM EDT | 130.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 258 | 41.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117P00030000 | 2023-09-12 11:01AM EDT | 30.00 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 2 | 44.56% |
| TAN250117P00035000 | 2023-09-13 3:07PM EDT | 35.00 | 1.85 | 2.00 | 2.10 | 0.00 | - | 1 | 55 | 41.70% |
| TAN250117P00040000 | 2023-09-20 10:59AM EDT | 40.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 1 | 77 | 39.15% |
| TAN250117P00045000 | 2023-09-19 2:25PM EDT | 45.00 | 4.17 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 36.55% |
| TAN250117P00050000 | 2023-09-19 3:36PM EDT | 50.00 | 5.85 | 6.00 | 6.40 | 0.00 | - | 8 | 98 | 34.19% |
| TAN250117P00055000 | 2023-09-20 3:34PM EDT | 55.00 | 7.80 | 8.30 | 8.70 | 0.00 | - | 1 | 72 | 32.23% |
| TAN250117P00060000 | 2023-09-18 12:06PM EDT | 60.00 | 10.75 | 11.10 | 11.40 | 0.00 | - | 1 | 207 | 30.08% |
| TAN250117P00065000 | 2023-09-18 1:44PM EDT | 65.00 | 13.90 | 14.40 | 14.70 | 0.00 | - | 1 | 127 | 28.55% |
| TAN250117P00070000 | 2023-09-20 10:19AM EDT | 70.00 | 17.08 | 18.10 | 18.80 | 0.00 | - | 1 | 116 | 28.93% |
| TAN250117P00074000 | 2023-08-22 1:45PM EDT | 74.00 | 19.68 | 21.30 | 21.70 | 0.00 | - | 15 | 185 | 25.93% |
| TAN250117P00075000 | 2023-08-23 2:37PM EDT | 75.00 | 19.80 | 22.20 | 22.50 | 0.00 | - | 75 | 605 | 25.31% |
| TAN250117P00076000 | 2023-06-30 12:11PM EDT | 76.00 | 12.00 | 12.90 | 14.70 | 0.00 | - | 6 | 6 | 0.00% |
| TAN250117P00077000 | 2023-06-30 12:19PM EDT | 77.00 | 12.60 | 13.60 | 15.20 | 0.00 | - | 14 | 16 | 0.00% |
| TAN250117P00078000 | 2023-08-03 9:36AM EDT | 78.00 | 16.70 | 21.10 | 21.80 | 0.00 | - | - | 2 | 0.00% |
| TAN250117P00079000 | 2023-08-21 9:38AM EDT | 79.00 | 22.50 | 24.10 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| TAN250117P00080000 | 2023-08-29 2:38PM EDT | 80.00 | 22.69 | 26.60 | 27.00 | 0.00 | - | 4 | 5 | 24.44% |
| TAN250117P00081000 | 2023-09-06 3:59PM EDT | 81.00 | 24.80 | 27.50 | 27.90 | 0.00 | - | 1 | 7 | 24.01% |
| TAN250117P00082000 | 2023-05-04 2:35PM EDT | 82.00 | 19.30 | 14.30 | 17.40 | 0.00 | - | 24 | 21 | 0.00% |
| TAN250117P00083000 | 2022-11-17 2:29PM EDT | 83.00 | 17.70 | 16.90 | 20.70 | 0.00 | - | 20 | 21 | 0.00% |
| TAN250117P00084000 | 2023-04-06 2:20PM EDT | 84.00 | 18.00 | 18.90 | 20.70 | 0.00 | - | 10 | 10 | 0.00% |
| TAN250117P00085000 | 2023-08-22 12:09PM EDT | 85.00 | 29.63 | 31.30 | 32.20 | 0.00 | - | 100 | 66 | 28.86% |
| TAN250117P00087000 | 2023-07-28 3:35PM EDT | 87.00 | 20.68 | 29.30 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| TAN250117P00090000 | 2023-08-22 12:09PM EDT | 90.00 | 34.52 | 35.50 | 37.40 | 0.00 | - | 100 | 0 | 33.02% |
| TAN250117P00100000 | 2023-03-15 11:57AM EDT | 100.00 | 30.50 | 25.50 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| TAN250117P00110000 | 2023-01-11 1:00PM EDT | 110.00 | 34.10 | 33.70 | 37.50 | 0.00 | - | - | 4 | 0.00% |
| TAN250117P00130000 | 2022-11-16 11:36AM EDT | 130.00 | 51.40 | 53.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
