Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN211203C00065000 | 2021-10-28 1:27PM EST | 65.00 | 33.20 | 24.50 | 26.60 | 0.00 | - | - | 2 | 249.71% |
| TAN211203C00084000 | 2021-11-29 3:34PM EST | 84.00 | 8.40 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 58.30% |
| TAN211203C00084500 | 2021-11-11 9:34AM EST | 84.50 | 11.70 | 5.20 | 5.50 | 0.00 | - | - | 1 | 52.25% |
| TAN211203C00085500 | 2021-11-12 1:21PM EST | 85.50 | 14.00 | 4.40 | 4.70 | 0.00 | - | 1 | 1 | 52.93% |
| TAN211203C00086000 | 2021-11-30 12:58PM EST | 86.00 | 3.63 | 4.00 | 4.30 | -4.17 | -53.46% | 2 | 3 | 52.44% |
| TAN211203C00087000 | 2021-11-30 12:32PM EST | 87.00 | 3.20 | 3.20 | 3.50 | -5.52 | -63.30% | 2 | 2 | 50.05% |
| TAN211203C00087500 | 2021-11-23 12:02PM EST | 87.50 | 6.30 | 2.85 | 3.10 | 0.00 | - | - | 1 | 52.64% |
| TAN211203C00088000 | 2021-11-30 1:00PM EST | 88.00 | 2.34 | 2.55 | 2.75 | -6.16 | -72.47% | 14 | 16 | 51.61% |
| TAN211203C00088500 | 2021-11-30 11:58AM EST | 88.50 | 2.35 | 2.25 | 2.60 | -3.25 | -58.04% | 5 | 2 | 50.83% |
| TAN211203C00089000 | 2021-11-30 3:57PM EST | 89.00 | 1.95 | 1.95 | 2.20 | -1.85 | -48.68% | 32 | 15 | 52.20% |
| TAN211203C00089500 | 2021-11-30 1:11PM EST | 89.50 | 1.55 | 1.70 | 1.90 | -10.55 | -87.19% | 1 | 1 | 50.98% |
| TAN211203C00090000 | 2021-11-30 3:33PM EST | 90.00 | 1.45 | 1.45 | 1.65 | -1.63 | -52.92% | 258 | 193 | 50.54% |
| TAN211203C00090500 | 2021-11-30 3:35PM EST | 90.50 | 1.25 | 1.25 | 1.40 | -7.45 | -85.63% | 3 | 3 | 49.51% |
| TAN211203C00091000 | 2021-11-30 1:24PM EST | 91.00 | 1.07 | 1.05 | 1.35 | -1.77 | -62.32% | 58 | 117 | 53.47% |
| TAN211203C00091500 | 2021-11-30 10:44AM EST | 91.50 | 1.65 | 0.85 | 1.05 | -1.07 | -39.34% | 2 | 6 | 49.95% |
| TAN211203C00092000 | 2021-11-30 12:36PM EST | 92.00 | 0.85 | 0.75 | 0.90 | -1.47 | -63.36% | 34 | 17 | 50.05% |
| TAN211203C00093000 | 2021-11-30 3:04PM EST | 93.00 | 0.55 | 0.50 | 0.65 | -1.07 | -66.05% | 8 | 17 | 50.24% |
| TAN211203C00093500 | 2021-11-30 1:03PM EST | 93.50 | 0.45 | 0.40 | 0.50 | -1.00 | -68.97% | 44 | 83 | 48.54% |
| TAN211203C00094000 | 2021-11-30 3:39PM EST | 94.00 | 0.35 | 0.30 | 0.45 | -0.89 | -71.77% | 30 | 58 | 50.10% |
| TAN211203C00094500 | 2021-11-30 10:32AM EST | 94.50 | 1.00 | 0.25 | 0.40 | -0.10 | -9.09% | 1 | 7 | 51.27% |
| TAN211203C00095000 | 2021-11-30 2:49PM EST | 95.00 | 0.27 | 0.20 | 0.30 | -0.63 | -70.00% | 55 | 113 | 49.81% |
| TAN211203C00095500 | 2021-11-30 10:05AM EST | 95.50 | 0.55 | 0.15 | 0.25 | -0.20 | -26.67% | 2 | 68 | 50.10% |
| TAN211203C00096000 | 2021-11-30 10:49AM EST | 96.00 | 0.30 | 0.10 | 0.20 | -0.34 | -53.12% | 4 | 41 | 49.90% |
| TAN211203C00096500 | 2021-11-29 1:36PM EST | 96.50 | 0.40 | 0.10 | 0.20 | -0.15 | -27.27% | 2 | 55 | 52.54% |
| TAN211203C00097000 | 2021-11-30 1:16PM EST | 97.00 | 0.10 | 0.05 | 0.15 | -0.33 | -76.74% | 4 | 189 | 51.56% |
| TAN211203C00097500 | 2021-11-29 12:31PM EST | 97.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 14 | 25 | 54.10% |
| TAN211203C00098000 | 2021-11-30 9:58AM EST | 98.00 | 0.25 | 0.05 | 0.15 | -0.05 | -16.67% | 1 | 99 | 51.95% |
| TAN211203C00098500 | 2021-11-22 9:57AM EST | 98.50 | 3.70 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 51.37% |
| TAN211203C00099000 | 2021-11-30 11:53AM EST | 99.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 3 | 40 | 50.00% |
| TAN211203C00100000 | 2021-11-30 12:06PM EST | 100.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 184 | 53.91% |
| TAN211203C00101000 | 2021-11-29 3:44PM EST | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 62.11% |
| TAN211203C00102000 | 2021-11-30 11:47AM EST | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 70 | 62.11% |
| TAN211203C00103000 | 2021-11-23 3:32PM EST | 103.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 65.63% |
| TAN211203C00104000 | 2021-11-24 12:49PM EST | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 69.53% |
| TAN211203C00105000 | 2021-11-29 10:47AM EST | 105.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 600 | 66.41% |
| TAN211203C00106000 | 2021-11-24 9:58AM EST | 106.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.95% |
| TAN211203C00107000 | 2021-11-23 10:10AM EST | 107.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 80.47% |
| TAN211203C00108000 | 2021-11-26 10:51AM EST | 108.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 7 | 22 | 83.98% |
| TAN211203C00109000 | 2021-11-22 9:48AM EST | 109.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 97.27% |
| TAN211203C00110000 | 2021-11-29 2:13PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 82.81% |
| TAN211203C00115000 | 2021-11-17 12:18PM EST | 115.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 605 | 98.44% |
| TAN211203C00120000 | 2021-11-11 10:12AM EST | 120.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 134.77% |
| TAN211203C00125000 | 2021-11-26 11:19AM EST | 125.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 155.08% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN211203P00075000 | 2021-11-30 1:57PM EST | 75.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 12 | 81.64% |
| TAN211203P00080000 | 2021-11-30 2:07PM EST | 80.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 5 | 33 | 59.38% |
| TAN211203P00083500 | 2021-11-30 2:09PM EST | 83.50 | 0.21 | 0.15 | 0.30 | +0.06 | +40.00% | 3 | 23 | 51.86% |
| TAN211203P00084000 | 2021-11-09 12:15PM EST | 84.00 | 0.61 | 0.20 | 0.30 | 0.00 | - | 10 | 2 | 50.00% |
| TAN211203P00085000 | 2021-11-30 1:57PM EST | 85.00 | 0.50 | 0.30 | 0.45 | +0.20 | +66.67% | 31 | 23 | 52.54% |
| TAN211203P00085500 | 2021-11-30 2:36PM EST | 85.50 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 2 | 1 | 52.59% |
| TAN211203P00086000 | 2021-11-30 1:13PM EST | 86.00 | 0.84 | 0.50 | 0.65 | +0.54 | +180.00% | 66 | 27 | 52.10% |
| TAN211203P00087000 | 2021-11-29 12:40PM EST | 87.00 | 0.80 | 0.70 | 0.90 | +0.35 | +77.78% | 1 | 34 | 51.27% |
| TAN211203P00087500 | 2021-11-29 3:55PM EST | 87.50 | 0.45 | 0.85 | 1.05 | 0.00 | - | 2 | 8 | 50.88% |
| TAN211203P00088000 | 2021-11-30 3:20PM EST | 88.00 | 1.25 | 1.05 | 1.20 | +0.05 | +4.17% | 21 | 10 | 49.95% |
| TAN211203P00088500 | 2021-11-30 3:06PM EST | 88.50 | 1.31 | 1.20 | 1.40 | +0.57 | +77.03% | 2 | 5 | 49.85% |
| TAN211203P00089000 | 2021-11-30 1:39PM EST | 89.00 | 1.68 | 1.45 | 1.60 | +0.88 | +110.00% | 5 | 31 | 49.22% |
| TAN211203P00089500 | 2021-11-30 3:53PM EST | 89.50 | 1.80 | 1.50 | 1.85 | +0.80 | +80.00% | 14 | 10 | 49.37% |
| TAN211203P00090000 | 2021-11-30 1:25PM EST | 90.00 | 2.30 | 1.90 | 2.10 | +1.18 | +105.36% | 22 | 57 | 48.93% |
| TAN211203P00090500 | 2021-11-30 1:41PM EST | 90.50 | 2.50 | 2.20 | 2.35 | +1.30 | +108.33% | 5 | 14 | 47.90% |
| TAN211203P00091000 | 2021-11-30 10:45AM EST | 91.00 | 3.40 | 2.50 | 2.70 | +1.95 | +134.48% | 2 | 36 | 49.02% |
| TAN211203P00091500 | 2021-11-30 3:37PM EST | 91.50 | 3.07 | 2.80 | 3.00 | +1.42 | +86.06% | 21 | 46 | 48.19% |
| TAN211203P00092000 | 2021-11-29 3:23PM EST | 92.00 | 4.20 | 3.10 | 3.40 | +2.36 | +128.26% | 1 | 25 | 49.76% |
| TAN211203P00092500 | 2021-11-30 12:32PM EST | 92.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 4 | 50.88% |
| TAN211203P00093000 | 2021-11-30 11:12AM EST | 93.00 | 3.60 | 3.90 | 4.20 | +0.58 | +19.21% | 3 | 103 | 51.61% |
| TAN211203P00093500 | 2021-11-30 1:01PM EST | 93.50 | 5.10 | 4.30 | 4.60 | +1.20 | +30.77% | 2 | 6 | 51.90% |
| TAN211203P00094000 | 2021-11-30 2:49PM EST | 94.00 | 5.30 | 4.70 | 5.00 | +2.20 | +70.97% | 6 | 34 | 51.66% |
| TAN211203P00094500 | 2021-11-30 12:19PM EST | 94.50 | 5.80 | 5.10 | 5.40 | +1.30 | +28.89% | 4 | 13 | 50.88% |
| TAN211203P00095000 | 2021-11-30 11:38AM EST | 95.00 | 5.89 | 5.50 | 5.90 | +2.21 | +60.05% | 10 | 25 | 54.00% |
| TAN211203P00095500 | 2021-11-29 10:10AM EST | 95.50 | 4.70 | 6.00 | 6.30 | +0.30 | +6.82% | 6 | 78 | 52.25% |
| TAN211203P00096000 | 2021-11-30 10:02AM EST | 96.00 | 4.93 | 6.20 | 6.90 | +0.43 | +9.56% | 1 | 17 | 60.25% |
| TAN211203P00096500 | 2021-11-29 10:54AM EST | 96.50 | 6.18 | 6.80 | 7.50 | 0.00 | - | 1 | 19 | 67.97% |
| TAN211203P00097000 | 2021-11-29 12:27PM EST | 97.00 | 5.30 | 7.20 | 7.90 | 0.00 | - | 9 | 30 | 66.21% |
| TAN211203P00097500 | 2021-11-30 11:40AM EST | 97.50 | 8.10 | 7.60 | 8.40 | +2.40 | +42.11% | 2 | 6 | 69.04% |
| TAN211203P00098000 | 2021-11-29 12:21PM EST | 98.00 | 6.30 | 8.20 | 8.80 | 0.00 | - | 1 | 20 | 66.31% |
| TAN211203P00098500 | 2021-11-24 10:13AM EST | 98.50 | 6.70 | 8.80 | 9.30 | 0.00 | - | 7 | 10 | 68.95% |
| TAN211203P00099000 | 2021-11-29 9:55AM EST | 99.00 | 7.10 | 9.20 | 9.80 | 0.00 | - | 2 | 11 | 71.58% |
| TAN211203P00100000 | 2021-11-29 12:16PM EST | 100.00 | 8.85 | 9.60 | 11.90 | 0.00 | - | 10 | 16 | 73.34% |
| TAN211203P00101000 | 2021-11-24 10:36AM EST | 101.00 | 8.40 | 10.70 | 12.80 | 0.00 | - | - | 4 | 78.22% |
| TAN211203P00102000 | 2021-11-17 10:21AM EST | 102.00 | 5.70 | 11.60 | 13.90 | 0.00 | - | - | 2 | 83.01% |
| TAN211203P00103000 | 2021-11-29 11:04AM EST | 103.00 | 11.90 | 12.70 | 14.80 | 0.00 | - | 1 | 7 | 87.70% |
| TAN211203P00104000 | 2021-11-17 10:27AM EST | 104.00 | 7.10 | 13.90 | 15.60 | 0.00 | - | 1 | 3 | 92.29% |
| TAN211203P00105000 | 2021-11-29 3:17PM EST | 105.00 | 13.10 | 14.80 | 16.70 | 0.00 | - | 1 | 3 | 96.68% |
| TAN211203P00106000 | 2021-11-22 11:28AM EST | 106.00 | 8.80 | 15.80 | 17.70 | 0.00 | - | 2 | 1 | 101.17% |
| TAN211203P00107000 | 2021-11-17 10:28AM EST | 107.00 | 9.50 | 16.60 | 18.90 | 0.00 | - | - | 14 | 105.47% |
| TAN211203P00108000 | 2021-11-11 10:10AM EST | 108.00 | 11.10 | 17.70 | 19.80 | 0.00 | - | 1 | 2 | 109.77% |
| TAN211203P00110000 | 2021-11-22 9:38AM EST | 110.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 1 | 3 | 122.66% |
| TAN211203P00115000 | 2021-10-27 11:28AM EST | 115.00 | 20.60 | 23.30 | 25.70 | 0.00 | - | - | 2 | 131.64% |
| TAN211203P00140000 | 2021-11-24 9:34AM EST | 140.00 | 49.00 | 49.70 | 51.80 | 0.00 | - | - | 1 | 217.97% |
