Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220930C00050000 | 2022-08-30 1:47PM EDT | 50.00 | 32.50 | 25.10 | 26.50 | 0.00 | - | - | 0 | 317.97% |
| TAN220930C00060000 | 2022-09-23 10:52AM EDT | 60.00 | 15.79 | 15.30 | 16.40 | 0.00 | - | 2 | 1 | 192.19% |
| TAN220930C00070000 | 2022-09-23 10:00AM EDT | 70.00 | 5.80 | 5.70 | 6.40 | 0.00 | - | 1 | 1 | 61.33% |
| TAN220930C00073000 | 2022-09-27 11:18AM EDT | 73.00 | 4.40 | 3.50 | 3.80 | +1.20 | +37.50% | 11 | 13 | 68.07% |
| TAN220930C00074000 | 2022-09-26 11:23AM EDT | 74.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 64.55% |
| TAN220930C00075000 | 2022-09-27 11:26AM EDT | 75.00 | 2.00 | 2.05 | 2.40 | +0.10 | +5.26% | 12 | 12 | 63.28% |
| TAN220930C00076000 | 2022-09-27 1:55PM EDT | 76.00 | 1.55 | 1.55 | 1.75 | +0.18 | +13.14% | 10 | 43 | 61.52% |
| TAN220930C00077000 | 2022-09-27 10:49AM EDT | 77.00 | 2.00 | 1.10 | 1.30 | +1.08 | +117.39% | 12 | 23 | 60.94% |
| TAN220930C00078000 | 2022-09-27 3:02PM EDT | 78.00 | 0.83 | 0.75 | 0.85 | +0.13 | +18.57% | 15 | 95 | 58.69% |
| TAN220930C00078500 | 2022-09-26 2:47PM EDT | 78.50 | 0.61 | 0.65 | 0.75 | 0.00 | - | 28 | 28 | 60.35% |
| TAN220930C00079000 | 2022-09-27 3:59PM EDT | 79.00 | 0.59 | 0.50 | 0.65 | -0.18 | -23.38% | 8 | 16 | 60.16% |
| TAN220930C00079500 | 2022-09-26 11:36AM EDT | 79.50 | 0.47 | 0.40 | 0.55 | 0.00 | - | 1 | 4 | 60.35% |
| TAN220930C00080000 | 2022-09-27 2:54PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 27 | 46 | 59.77% |
| TAN220930C00080500 | 2022-09-27 3:57PM EDT | 80.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 15 | 15 | 59.67% |
| TAN220930C00081000 | 2022-09-27 3:20PM EDT | 81.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 13 | 5 | 58.59% |
| TAN220930C00081500 | 2022-09-22 11:07AM EDT | 81.50 | 1.00 | 0.10 | 0.25 | 0.00 | - | - | 2 | 58.40% |
| TAN220930C00082000 | 2022-09-27 10:36AM EDT | 82.00 | 0.28 | 0.10 | 0.20 | +0.02 | +7.69% | 11 | 45 | 59.77% |
| TAN220930C00082500 | 2022-09-26 3:13PM EDT | 82.50 | 0.19 | 0.05 | 0.20 | +0.08 | +72.73% | 1 | 11 | 60.74% |
| TAN220930C00083000 | 2022-09-27 11:06AM EDT | 83.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 120 | 61.13% |
| TAN220930C00083500 | 2022-09-26 3:58PM EDT | 83.50 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 3 | 54 | 60.74% |
| TAN220930C00084000 | 2022-09-27 12:02PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 50 | 14 | 59.38% |
| TAN220930C00084500 | 2022-09-26 11:22AM EDT | 84.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 11 | 10 | 66.80% |
| TAN220930C00085000 | 2022-09-26 10:55AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 29 | 64.84% |
| TAN220930C00085500 | 2022-09-20 3:42PM EDT | 85.50 | 1.37 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 67.97% |
| TAN220930C00086000 | 2022-09-27 11:55AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 42 | 70.31% |
| TAN220930C00086500 | 2022-09-22 9:52AM EDT | 86.50 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 78.52% |
| TAN220930C00087000 | 2022-09-27 9:30AM EDT | 87.00 | 0.21 | 0.00 | 0.15 | +0.16 | +320.00% | 10 | 25 | 81.25% |
| TAN220930C00087500 | 2022-09-21 1:30PM EDT | 87.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 83.98% |
| TAN220930C00088000 | 2022-09-27 11:12AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 125 | 73.44% |
| TAN220930C00088500 | 2022-09-26 11:00AM EDT | 88.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 89.45% |
| TAN220930C00089000 | 2022-09-26 12:39PM EDT | 89.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 92.19% |
| TAN220930C00089500 | 2022-09-15 12:03PM EDT | 89.50 | 1.35 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 103.71% |
| TAN220930C00090000 | 2022-09-27 9:50AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 82.81% |
| TAN220930C00090500 | 2022-09-23 9:30AM EDT | 90.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 116.41% |
| TAN220930C00091000 | 2022-09-22 3:45PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 50.00% |
| TAN220930C00091500 | 2022-09-19 12:26PM EDT | 91.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TAN220930C00092000 | 2022-09-21 1:12PM EDT | 92.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 112.89% |
| TAN220930C00092500 | 2022-09-14 12:53PM EDT | 92.50 | 1.49 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 119.92% |
| TAN220930C00093000 | 2022-09-27 9:30AM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 122.66% |
| TAN220930C00094000 | 2022-09-20 9:30AM EDT | 94.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 127.73% |
| TAN220930C00094500 | 2022-09-22 11:17AM EDT | 94.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 130.47% |
| TAN220930C00095000 | 2022-09-26 11:07AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 68 | 104.69% |
| TAN220930C00095500 | 2022-09-21 11:09AM EDT | 95.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 135.55% |
| TAN220930C00100000 | 2022-09-27 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 1 | 9 | 50.00% |
| TAN220930C00105000 | 2022-08-31 3:09PM EDT | 105.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 143.75% |
| TAN220930C00110000 | 2022-08-15 11:07AM EDT | 110.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 6 | 205.86% |
| TAN220930C00115000 | 2022-08-22 10:58AM EDT | 115.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 3 | 5 | 270.70% |
| TAN220930C00120000 | 2022-09-19 11:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 195.31% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220930P00065000 | 2022-09-23 10:33AM EDT | 65.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 86.72% |
| TAN220930P00068000 | 2022-09-23 12:08PM EDT | 68.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 77.34% |
| TAN220930P00069000 | 2022-09-26 12:25PM EDT | 69.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 59 | 70 | 74.61% |
| TAN220930P00070000 | 2022-09-27 2:27PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 17 | 191 | 72.46% |
| TAN220930P00072000 | 2022-09-27 11:26AM EDT | 72.00 | 0.44 | 0.40 | 0.60 | -0.55 | -55.56% | 3 | 20 | 68.46% |
| TAN220930P00073000 | 2022-09-27 12:15PM EDT | 73.00 | 0.80 | 0.60 | 0.85 | -0.65 | -44.83% | 21 | 4 | 67.77% |
| TAN220930P00074000 | 2022-09-27 10:37AM EDT | 74.00 | 0.60 | 0.90 | 1.05 | -1.00 | -62.50% | 5 | 9 | 65.33% |
| TAN220930P00075000 | 2022-09-27 11:13AM EDT | 75.00 | 0.94 | 1.25 | 1.40 | -0.96 | -50.53% | 10 | 108 | 64.01% |
| TAN220930P00076000 | 2022-09-26 11:09AM EDT | 76.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 3 | 61 | 64.06% |
| TAN220930P00077000 | 2022-09-27 12:15PM EDT | 77.00 | 2.60 | 2.10 | 2.60 | -0.54 | -17.20% | 6 | 38 | 63.57% |
| TAN220930P00077500 | 2022-09-27 12:38PM EDT | 77.50 | 3.00 | 2.50 | 2.75 | -0.50 | -14.29% | 1 | 4 | 62.01% |
| TAN220930P00078000 | 2022-09-27 10:14AM EDT | 78.00 | 2.60 | 2.80 | 3.10 | -1.60 | -38.10% | 2 | 14 | 61.52% |
| TAN220930P00078500 | 2022-09-23 1:08PM EDT | 78.50 | 4.01 | 3.10 | 3.40 | 0.00 | - | 4 | 131 | 59.08% |
| TAN220930P00079000 | 2022-09-23 3:14PM EDT | 79.00 | 4.50 | 3.50 | 3.80 | 0.00 | - | 1 | 1,000 | 59.96% |
| TAN220930P00079500 | 2022-09-26 12:32PM EDT | 79.50 | 5.35 | 3.90 | 4.20 | 0.00 | - | 12 | 13 | 60.16% |
| TAN220930P00080000 | 2022-09-26 2:02PM EDT | 80.00 | 3.85 | 4.30 | 4.60 | -1.90 | -33.04% | 1 | 69 | 59.47% |
| TAN220930P00080500 | 2022-09-20 10:17AM EDT | 80.50 | 1.70 | 4.70 | 5.10 | 0.00 | - | - | 1 | 60.94% |
| TAN220930P00081000 | 2022-09-23 12:29PM EDT | 81.00 | 4.70 | 5.20 | 5.50 | -1.55 | -24.80% | 6 | 27 | 61.82% |
| TAN220930P00081500 | 2022-09-26 1:19PM EDT | 81.50 | 7.31 | 5.60 | 6.00 | 0.00 | - | 3 | 8 | 62.11% |
| TAN220930P00082000 | 2022-09-26 2:03PM EDT | 82.00 | 7.30 | 6.10 | 6.50 | 0.00 | - | 102 | 73 | 66.02% |
| TAN220930P00082500 | 2022-09-07 2:03PM EDT | 82.50 | 2.29 | 6.50 | 7.10 | 0.00 | - | 2 | 1 | 69.73% |
| TAN220930P00083000 | 2022-09-23 3:14PM EDT | 83.00 | 7.80 | 7.00 | 7.50 | 0.00 | - | 4 | 15 | 68.75% |
| TAN220930P00083500 | 2022-09-27 3:33PM EDT | 83.50 | 7.89 | 7.40 | 8.00 | +0.44 | +5.91% | 1 | 9 | 66.80% |
| TAN220930P00084000 | 2022-09-23 3:31PM EDT | 84.00 | 8.48 | 7.40 | 8.50 | 0.00 | - | 3 | 5 | 95.90% |
| TAN220930P00084500 | 2022-09-22 9:42AM EDT | 84.50 | 5.00 | 8.30 | 9.00 | 0.00 | - | 20 | 40 | 66.02% |
| TAN220930P00085000 | 2022-09-27 10:39AM EDT | 85.00 | 8.02 | 8.80 | 9.50 | -1.97 | -19.72% | 7 | 20 | 68.75% |
| TAN220930P00085500 | 2022-09-06 1:01PM EDT | 85.50 | 5.30 | 8.90 | 10.40 | 0.00 | - | 2 | 2 | 71.88% |
| TAN220930P00086000 | 2022-09-16 10:31AM EDT | 86.00 | 10.60 | 9.90 | 10.50 | +6.37 | +150.59% | 10 | 22 | 82.42% |
| TAN220930P00086500 | 2022-09-20 3:12PM EDT | 86.50 | 5.40 | 9.00 | 12.50 | 0.00 | - | 1 | 2 | 91.99% |
| TAN220930P00087000 | 2022-09-14 9:44AM EDT | 87.00 | 3.75 | 10.60 | 11.80 | 0.00 | - | 1 | 1 | 88.67% |
| TAN220930P00087500 | 2022-09-27 11:55AM EDT | 87.50 | 11.16 | 11.30 | 12.00 | +2.21 | +24.69% | 1 | 5 | 82.81% |
| TAN220930P00088000 | 2022-09-23 11:41AM EDT | 88.00 | 12.20 | 11.70 | 12.50 | 0.00 | - | 1 | 13 | 71.09% |
| TAN220930P00088500 | 2022-08-29 12:54PM EDT | 88.50 | 6.22 | 12.20 | 13.00 | 0.00 | - | 1 | 0 | 73.44% |
| TAN220930P00090000 | 2022-09-26 9:38AM EDT | 90.00 | 13.93 | 13.80 | 14.80 | 0.00 | - | 1 | 4 | 119.14% |
| TAN220930P00090500 | 2022-09-08 10:21AM EDT | 90.50 | 5.10 | 14.00 | 15.30 | 0.00 | - | - | 6 | 98.83% |
| TAN220930P00100000 | 2022-08-30 10:51AM EDT | 100.00 | 16.55 | 23.60 | 24.60 | 0.00 | - | - | 1 | 121.88% |
© 2022 Yahoo. All rights reserved.
