Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117C00020000 | 2024-06-27 12:26PM EDT | 20.00 | 22.51 | 20.70 | 25.00 | 0.00 | - | - | 1 | 59.96% |
| TAN250117C00025000 | 2024-07-16 1:53PM EDT | 25.00 | 18.60 | 16.80 | 19.80 | 0.00 | - | 2 | 8 | 59.57% |
| TAN250117C00030000 | 2024-07-22 2:13PM EDT | 30.00 | 12.68 | 13.30 | 15.80 | 0.00 | - | 10 | 62 | 63.53% |
| TAN250117C00035000 | 2024-07-09 12:02PM EDT | 35.00 | 8.25 | 9.50 | 11.00 | 0.00 | - | 3 | 131 | 52.47% |
| TAN250117C00036000 | 2024-07-15 3:25PM EDT | 36.00 | 8.70 | 8.80 | 9.50 | 0.00 | - | 1 | 16 | 51.20% |
| TAN250117C00037000 | 2024-07-01 1:16PM EDT | 37.00 | 6.70 | 8.10 | 9.60 | 0.00 | - | 16 | 19 | 50.73% |
| TAN250117C00038000 | 2024-07-16 12:13PM EDT | 38.00 | 8.10 | 7.50 | 7.90 | 0.00 | - | 1 | 62 | 47.12% |
| TAN250117C00039000 | 2024-07-03 11:25AM EDT | 39.00 | 5.90 | 6.80 | 8.60 | 0.00 | - | - | 12 | 50.49% |
| TAN250117C00040000 | 2024-07-26 10:46AM EDT | 40.00 | 6.60 | 6.20 | 6.70 | +0.70 | +11.86% | 15 | 287 | 46.13% |
| TAN250117C00041000 | 2024-07-15 10:56AM EDT | 41.00 | 5.60 | 5.70 | 6.20 | 0.00 | - | 4 | 14 | 46.14% |
| TAN250117C00042000 | 2024-07-24 11:46AM EDT | 42.00 | 5.55 | 5.20 | 6.10 | +0.15 | +2.78% | 1 | 16 | 49.38% |
| TAN250117C00043000 | 2024-07-24 11:50AM EDT | 43.00 | 4.92 | 4.80 | 5.30 | 0.00 | - | 2 | 92 | 46.27% |
| TAN250117C00044000 | 2024-07-01 2:10PM EDT | 44.00 | 3.58 | 4.30 | 4.70 | 0.00 | - | 1 | 8 | 44.68% |
| TAN250117C00045000 | 2024-07-25 12:44PM EDT | 45.00 | 4.21 | 3.90 | 4.30 | +0.01 | +0.24% | 1 | 444 | 44.57% |
| TAN250117C00046000 | 2024-07-08 12:00PM EDT | 46.00 | 3.10 | 3.60 | 4.00 | 0.00 | - | 4 | 48 | 45.07% |
| TAN250117C00047000 | 2024-07-24 12:10PM EDT | 47.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 145 | 44.51% |
| TAN250117C00048000 | 2024-07-17 9:52AM EDT | 48.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 244 | 44.58% |
| TAN250117C00049000 | 2024-07-24 2:09PM EDT | 49.00 | 2.80 | 2.75 | 3.00 | 0.00 | - | 1 | 465 | 44.45% |
| TAN250117C00050000 | 2024-07-25 10:33AM EDT | 50.00 | 2.55 | 2.50 | 2.75 | -0.13 | -4.85% | 50 | 1,238 | 44.56% |
| TAN250117C00051000 | 2024-07-18 10:18AM EDT | 51.00 | 2.70 | 2.25 | 2.50 | 0.00 | - | 1 | 47 | 44.48% |
| TAN250117C00052000 | 2024-06-28 2:58PM EDT | 52.00 | 1.92 | 2.00 | 2.30 | 0.00 | - | 2 | 33 | 44.70% |
| TAN250117C00053000 | 2024-06-27 11:13AM EDT | 53.00 | 2.05 | 1.80 | 3.60 | 0.00 | - | 1 | 155 | 50.51% |
| TAN250117C00055000 | 2024-07-26 12:00PM EDT | 55.00 | 1.71 | 1.60 | 2.30 | +0.31 | +22.14% | 1 | 506 | 50.49% |
| TAN250117C00060000 | 2024-07-25 10:56AM EDT | 60.00 | 1.07 | 0.90 | 1.20 | +0.02 | +1.90% | 8 | 7,939 | 46.41% |
| TAN250117C00065000 | 2024-07-18 12:15PM EDT | 65.00 | 0.70 | 0.50 | 0.90 | -0.07 | -9.09% | 8 | 1,147 | 48.76% |
| TAN250117C00070000 | 2024-07-24 10:07AM EDT | 70.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 20 | 331 | 50.10% |
| TAN250117C00074000 | 2024-07-12 11:05AM EDT | 74.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 7 | 83 | 51.47% |
| TAN250117C00075000 | 2024-07-17 12:30PM EDT | 75.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 159 | 52.39% |
| TAN250117C00076000 | 2024-07-12 1:15PM EDT | 76.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 1 | 153 | 51.56% |
| TAN250117C00077000 | 2024-07-12 1:17PM EDT | 77.00 | 0.36 | 0.15 | 0.65 | 0.00 | - | 1 | 193 | 51.17% |
| TAN250117C00078000 | 2024-06-27 12:13PM EDT | 78.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 3 | 69 | 52.00% |
| TAN250117C00079000 | 2024-05-09 1:01PM EDT | 79.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 33 | 55.27% |
| TAN250117C00080000 | 2024-07-11 12:09PM EDT | 80.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 4 | 122 | 52.93% |
| TAN250117C00081000 | 2024-06-12 2:40PM EDT | 81.00 | 0.65 | 0.15 | 1.10 | 0.00 | - | 2 | 81 | 59.67% |
| TAN250117C00082000 | 2024-01-08 10:55AM EDT | 82.00 | 1.50 | 0.80 | 0.95 | 0.00 | - | 11 | 18 | 65.31% |
| TAN250117C00083000 | 2024-06-12 2:45PM EDT | 83.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 1 | 130 | 60.21% |
| TAN250117C00084000 | 2024-02-29 11:01AM EDT | 84.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 6 | 63.14% |
| TAN250117C00085000 | 2024-05-28 11:16AM EDT | 85.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 56.74% |
| TAN250117C00086000 | 2024-05-14 12:07PM EDT | 86.00 | 1.35 | 0.30 | 0.50 | 0.00 | - | 5 | 13 | 58.20% |
| TAN250117C00087000 | 2024-05-16 10:32AM EDT | 87.00 | 0.15 | 0.15 | 0.80 | 0.00 | - | 28 | 24 | 60.89% |
| TAN250117C00088000 | 2024-04-16 11:54AM EDT | 88.00 | 0.23 | 0.10 | 0.95 | 0.00 | - | 3 | 127 | 62.84% |
| TAN250117C00089000 | 2024-07-25 9:30AM EDT | 89.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 61 | 60.30% |
| TAN250117C00090000 | 2024-07-17 1:57PM EDT | 90.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 170 | 720 | 60.99% |
| TAN250117C00091000 | 2024-03-14 11:36AM EDT | 91.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 5 | 9 | 63.04% |
| TAN250117C00092000 | 2023-04-26 1:52PM EDT | 92.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 123.40% |
| TAN250117C00093000 | 2024-06-20 9:30AM EDT | 93.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 62.26% |
| TAN250117C00094000 | 2023-12-15 11:57AM EDT | 94.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 71.05% |
| TAN250117C00095000 | 2024-06-11 11:15AM EDT | 95.00 | 0.30 | 0.05 | 1.90 | 0.00 | - | 7 | 22 | 77.10% |
| TAN250117C00096000 | 2024-05-14 12:07PM EDT | 96.00 | 0.09 | 0.05 | 1.00 | 0.00 | - | 1 | 8 | 68.31% |
| TAN250117C00097000 | 2024-02-28 11:30AM EDT | 97.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 7 | 9 | 66.99% |
| TAN250117C00098000 | 2024-01-23 10:35AM EDT | 98.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 10 | 66.89% |
| TAN250117C00099000 | 2023-01-10 3:10PM EDT | 99.00 | 9.40 | 7.00 | 8.10 | 0.00 | - | 11 | 14 | 151.60% |
| TAN250117C00100000 | 2024-07-03 12:18PM EDT | 100.00 | 0.27 | 0.05 | 0.45 | 0.00 | - | 7 | 132 | 62.21% |
| TAN250117C00105000 | 2024-07-18 11:53AM EDT | 105.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 1 | 1,156 | 65.92% |
| TAN250117C00110000 | 2024-03-27 3:56PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 35 | 25.00% |
| TAN250117C00115000 | 2024-07-24 9:41AM EDT | 115.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 18 | 71.05% |
| TAN250117C00120000 | 2023-12-26 2:56PM EDT | 120.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 13 | 36 | 77.98% |
| TAN250117C00125000 | 2024-06-07 1:01PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 79.44% |
| TAN250117C00130000 | 2024-07-25 9:30AM EDT | 130.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 9 | 213 | 74.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117P00020000 | 2024-07-01 12:32PM EDT | 20.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 33 | 67.77% |
| TAN250117P00025000 | 2024-07-18 9:34AM EDT | 25.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 1 | 631 | 57.32% |
| TAN250117P00030000 | 2024-07-24 3:51PM EDT | 30.00 | 1.10 | 0.85 | 1.15 | 0.00 | - | 2 | 701 | 50.24% |
| TAN250117P00033000 | 2024-07-11 9:38AM EDT | 33.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 1 | 7 | 48.58% |
| TAN250117P00034000 | 2024-07-26 12:49PM EDT | 34.00 | 1.70 | 1.65 | 3.50 | -0.35 | -17.07% | 6 | 28 | 56.64% |
| TAN250117P00035000 | 2024-07-24 10:40AM EDT | 35.00 | 1.99 | 1.90 | 2.05 | -0.36 | -15.32% | 1 | 1,707 | 46.75% |
| TAN250117P00036000 | 2024-07-26 12:48PM EDT | 36.00 | 2.18 | 2.15 | 2.35 | +0.13 | +6.34% | 4 | 26 | 46.31% |
| TAN250117P00037000 | 2024-07-12 1:29PM EDT | 37.00 | 2.36 | 2.45 | 2.65 | 0.00 | - | 4 | 57 | 45.58% |
| TAN250117P00038000 | 2024-07-18 12:20PM EDT | 38.00 | 3.00 | 2.80 | 3.00 | -0.10 | -3.23% | 1 | 139 | 45.09% |
| TAN250117P00039000 | 2024-07-17 3:24PM EDT | 39.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 2 | 6 | 44.80% |
| TAN250117P00040000 | 2024-07-26 10:10AM EDT | 40.00 | 3.70 | 3.50 | 3.80 | -0.70 | -15.91% | 1 | 1,625 | 44.24% |
| TAN250117P00041000 | 2024-07-23 2:17PM EDT | 41.00 | 4.10 | 4.00 | 4.30 | -0.70 | -14.58% | 50 | 317 | 44.31% |
| TAN250117P00042000 | 2024-07-18 2:44PM EDT | 42.00 | 4.55 | 4.40 | 4.70 | -0.65 | -12.50% | 1 | 405 | 43.24% |
| TAN250117P00043000 | 2024-07-24 11:50AM EDT | 43.00 | 5.42 | 4.90 | 5.30 | 0.00 | - | 2 | 60 | 43.63% |
| TAN250117P00044000 | 2024-07-01 11:04AM EDT | 44.00 | 7.30 | 5.50 | 6.00 | 0.00 | - | 4 | 48 | 44.62% |
| TAN250117P00045000 | 2024-07-12 2:28PM EDT | 45.00 | 5.66 | 6.10 | 6.40 | 0.00 | - | 3 | 180 | 42.80% |
| TAN250117P00046000 | 2024-06-13 12:39PM EDT | 46.00 | 5.16 | 6.10 | 6.40 | 0.00 | - | 10 | 65 | 37.32% |
| TAN250117P00047000 | 2024-07-02 12:57PM EDT | 47.00 | 10.00 | 7.10 | 7.80 | 0.00 | - | 26 | 120 | 43.58% |
| TAN250117P00048000 | 2024-07-12 10:52AM EDT | 48.00 | 7.76 | 8.00 | 8.50 | 0.00 | - | 1 | 16 | 43.64% |
| TAN250117P00049000 | 2024-07-11 1:57PM EDT | 49.00 | 8.90 | 8.70 | 9.20 | 0.00 | - | - | 1 | 43.48% |
| TAN250117P00050000 | 2024-07-22 1:11PM EDT | 50.00 | 10.48 | 8.00 | 9.90 | 0.00 | - | 2 | 284 | 43.14% |
| TAN250117P00051000 | 2024-07-01 10:21AM EDT | 51.00 | 12.30 | 10.10 | 12.00 | 0.00 | - | 1 | 6 | 55.23% |
| TAN250117P00052000 | 2024-06-12 10:32AM EDT | 52.00 | 7.50 | 10.30 | 10.80 | 0.00 | - | - | 25 | 36.69% |
| TAN250117P00055000 | 2024-07-12 12:27PM EDT | 55.00 | 13.78 | 11.60 | 13.90 | +1.18 | +9.37% | 30 | 162 | 43.21% |
| TAN250117P00060000 | 2024-07-23 10:20AM EDT | 60.00 | 18.26 | 16.50 | 19.90 | -1.54 | -7.78% | 8 | 226 | 61.84% |
| TAN250117P00065000 | 2024-07-12 10:29AM EDT | 65.00 | 21.57 | 20.90 | 24.90 | 0.00 | - | 1 | 89 | 69.17% |
| TAN250117P00070000 | 2024-05-02 1:09PM EDT | 70.00 | 29.00 | 21.90 | 23.10 | 0.00 | - | 1 | 13 | 0.00% |
| TAN250117P00074000 | 2024-07-02 3:28PM EDT | 74.00 | 35.00 | 29.30 | 33.60 | 0.00 | - | 50 | 0 | 76.95% |
| TAN250117P00075000 | 2024-06-27 2:48PM EDT | 75.00 | 32.40 | 30.20 | 34.60 | 0.00 | - | 210 | 200 | 78.05% |
| TAN250117P00076000 | 2023-12-29 11:29AM EDT | 76.00 | 23.60 | 30.60 | 33.60 | 0.00 | - | 1 | 6 | 47.36% |
| TAN250117P00077000 | 2024-04-24 2:47PM EDT | 77.00 | 38.90 | 27.40 | 30.90 | 0.00 | - | 2 | 1 | 0.00% |
| TAN250117P00078000 | 2023-10-20 9:50AM EDT | 78.00 | 33.77 | 32.30 | 33.50 | 0.00 | - | 1 | 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 | 28.20 | 28.60 | 0.00 | - | 4 | 5 | 0.00% |
| TAN250117P00081000 | 2023-09-06 3:59PM EDT | 81.00 | 24.80 | 32.30 | 33.60 | 0.00 | - | 1 | 6 | 0.00% |
| 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 | 31.20 | 31.90 | 0.00 | - | 100 | 66 | 0.00% |
| TAN250117P00087000 | 2023-07-28 3:35PM EDT | 87.00 | 20.68 | 29.30 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| TAN250117P00090000 | 2024-05-30 12:04PM EDT | 90.00 | 39.40 | 47.60 | 51.90 | 0.00 | - | 50 | 0 | 94.07% |
| TAN250117P00100000 | 2024-05-30 12:04PM EDT | 100.00 | 49.30 | 57.60 | 61.90 | 0.00 | - | 50 | 0 | 101.86% |
| 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 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.