TAN - Invesco Solar ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230609C00066000 | 2023-05-26 2:26PM EDT | 66.00 | 5.20 | 5.80 | 6.30 | 0.00 | - | 3 | 3 | 49.90% |
| TAN230609C00066500 | 2023-05-26 1:08PM EDT | 66.50 | 4.80 | 5.10 | 6.10 | 0.00 | - | 2 | 3 | 60.84% |
| TAN230609C00068000 | 2023-05-25 10:37AM EDT | 68.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 41.60% |
| TAN230609C00068500 | 2023-05-26 2:51PM EDT | 68.50 | 3.20 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 38.04% |
| TAN230609C00070000 | 2023-06-02 3:00PM EDT | 70.00 | 2.60 | 2.40 | 2.60 | +0.30 | +13.04% | 1 | 2 | 33.50% |
| TAN230609C00071000 | 2023-06-02 3:19PM EDT | 71.00 | 1.90 | 1.70 | 1.80 | +1.10 | +137.50% | 16 | 20 | 30.08% |
| TAN230609C00071500 | 2023-06-02 12:19PM EDT | 71.50 | 1.35 | 1.35 | 1.55 | +0.70 | +107.69% | 3 | 18 | 31.40% |
| TAN230609C00072000 | 2023-06-02 3:43PM EDT | 72.00 | 1.20 | 1.05 | 1.25 | +0.05 | +4.35% | 82 | 20 | 30.52% |
| TAN230609C00073000 | 2023-06-02 3:51PM EDT | 73.00 | 0.63 | 0.60 | 0.75 | +0.01 | +1.61% | 87 | 29 | 28.86% |
| TAN230609C00073500 | 2023-06-02 3:49PM EDT | 73.50 | 0.47 | 0.40 | 0.55 | +0.11 | +30.56% | 5 | 25 | 27.93% |
| TAN230609C00074000 | 2023-06-02 3:57PM EDT | 74.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 12 | 20 | 27.44% |
| TAN230609C00074500 | 2023-05-30 10:31AM EDT | 74.50 | 0.34 | 0.20 | 0.30 | 0.00 | - | 2 | 22 | 27.64% |
| TAN230609C00075000 | 2023-06-02 10:14AM EDT | 75.00 | 0.19 | 0.10 | 0.25 | +0.09 | +90.00% | 20 | 6 | 29.00% |
| TAN230609C00075500 | 2023-06-02 10:42AM EDT | 75.50 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 20 | 2 | 27.44% |
| TAN230609C00077500 | 2023-05-22 2:59PM EDT | 77.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.57% |
| TAN230609C00078000 | 2023-05-26 3:28PM EDT | 78.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 36.91% |
| TAN230609C00080000 | 2023-05-23 1:40PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 45.70% |
| TAN230609C00083000 | 2023-05-19 1:46PM EDT | 83.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.56% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230609P00060000 | 2023-05-19 1:46PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 59.38% |
| TAN230609P00063000 | 2023-06-02 3:10PM EDT | 63.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 14 | 50.78% |
| TAN230609P00063500 | 2023-06-01 9:53AM EDT | 63.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 48.05% |
| TAN230609P00065000 | 2023-05-31 10:30AM EDT | 65.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 46.29% |
| TAN230609P00066000 | 2023-05-31 3:43PM EDT | 66.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 2 | 1 | 40.82% |
| TAN230609P00067000 | 2023-06-02 10:46AM EDT | 67.00 | 0.12 | 0.05 | 0.15 | -0.42 | -77.78% | 7 | 4 | 38.77% |
| TAN230609P00067500 | 2023-05-30 1:21PM EDT | 67.50 | 0.50 | 0.10 | 0.15 | 0.00 | - | 6 | 7 | 35.74% |
| TAN230609P00068000 | 2023-06-01 2:07PM EDT | 68.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 7 | 18 | 35.45% |
| TAN230609P00069000 | 2023-06-02 12:28PM EDT | 69.00 | 0.25 | 0.20 | 0.30 | -2.90 | -92.06% | 4 | 10 | 33.25% |
| TAN230609P00069500 | 2023-05-26 10:37AM EDT | 69.50 | 1.10 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 31.49% |
| TAN230609P00070000 | 2023-05-26 2:57PM EDT | 70.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 3 | 9 | 32.52% |
| TAN230609P00070500 | 2023-05-26 3:26PM EDT | 70.50 | 0.60 | 0.50 | 0.65 | -0.75 | -55.56% | 2 | 1 | 32.62% |
| TAN230609P00072000 | 2023-06-02 3:56PM EDT | 72.00 | 1.05 | 1.00 | 1.15 | -1.60 | -60.38% | 7 | 170 | 29.79% |
| TAN230609P00073500 | 2023-06-02 9:45AM EDT | 73.50 | 1.75 | 1.80 | 2.05 | -2.55 | -59.30% | 3 | 33 | 29.88% |
| TAN230609P00074000 | 2023-05-26 10:37AM EDT | 74.00 | 3.50 | 2.15 | 2.45 | 0.00 | - | 1 | 1 | 31.15% |
| TAN230609P00075000 | 2023-04-28 3:55PM EDT | 75.00 | 4.71 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 63.38% |
© 2023 Yahoo. All rights reserved.