Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230210C00066500 | 2023-01-20 12:21PM EST | 66.50 | 12.85 | 12.80 | 13.60 | 0.00 | - | 1 | 2 | 102.73% |
| TAN230210C00071000 | 2023-01-11 3:07PM EST | 71.00 | 9.60 | 8.60 | 9.90 | 0.00 | - | 2 | 2 | 81.05% |
| TAN230210C00074000 | 2023-01-30 2:28PM EST | 74.00 | 5.20 | 5.50 | 6.20 | 0.00 | - | 7 | 5 | 57.86% |
| TAN230210C00075000 | 2023-01-27 9:57AM EST | 75.00 | 5.05 | 4.90 | 5.30 | 0.00 | - | 1 | 2 | 54.59% |
| TAN230210C00075500 | 2023-01-30 12:56PM EST | 75.50 | 4.10 | 3.50 | 5.30 | 0.00 | - | 1 | 2 | 67.24% |
| TAN230210C00076000 | 2023-02-01 3:17PM EST | 76.00 | 7.05 | 4.00 | 4.70 | 0.00 | - | 2 | 10 | 59.91% |
| TAN230210C00076500 | 2023-01-04 12:02PM EST | 76.50 | 2.22 | 2.65 | 4.00 | 0.00 | - | - | 1 | 49.56% |
| TAN230210C00077000 | 2023-01-30 2:06PM EST | 77.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 10 | 12 | 48.34% |
| TAN230210C00077500 | 2023-02-01 2:44PM EST | 77.50 | 4.80 | 2.85 | 3.20 | 0.00 | - | 9 | 10 | 46.73% |
| TAN230210C00078000 | 2023-02-03 10:42AM EST | 78.00 | 3.35 | 2.55 | 2.85 | -1.67 | -33.27% | 1 | 15 | 46.09% |
| TAN230210C00078500 | 2023-01-30 9:46AM EST | 78.50 | 2.45 | 2.15 | 2.50 | 0.00 | - | 1 | 2 | 44.97% |
| TAN230210C00079000 | 2023-02-03 10:57AM EST | 79.00 | 2.51 | 1.80 | 2.20 | -2.91 | -53.69% | 4 | 5 | 44.63% |
| TAN230210C00079500 | 2023-02-03 3:43PM EST | 79.50 | 1.65 | 1.70 | 1.90 | -2.15 | -56.58% | 2 | 10 | 43.80% |
| TAN230210C00080000 | 2023-02-03 3:43PM EST | 80.00 | 1.40 | 1.45 | 1.60 | -2.03 | -59.18% | 26 | 27 | 42.38% |
| TAN230210C00080500 | 2023-02-03 12:57PM EST | 80.50 | 1.40 | 1.25 | 1.35 | -0.95 | -40.43% | 28 | 3 | 41.65% |
| TAN230210C00081000 | 2023-02-03 3:57PM EST | 81.00 | 1.10 | 1.00 | 1.15 | -1.45 | -56.86% | 78 | 16 | 41.60% |
| TAN230210C00082000 | 2023-02-03 3:21PM EST | 82.00 | 0.60 | 0.60 | 0.75 | -2.02 | -77.10% | 7 | 29 | 39.70% |
| TAN230210C00082500 | 2023-02-02 1:31PM EST | 82.50 | 1.85 | 0.45 | 0.60 | 0.00 | - | 2 | 14 | 39.11% |
| TAN230210C00083000 | 2023-02-03 3:56PM EST | 83.00 | 0.40 | 0.35 | 0.55 | -1.08 | -72.97% | 4 | 39 | 41.11% |
| TAN230210C00083500 | 2023-02-03 9:40AM EST | 83.50 | 0.55 | 0.25 | 0.40 | -0.35 | -38.89% | 5 | 21 | 39.26% |
| TAN230210C00084000 | 2023-02-02 12:15PM EST | 84.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 39 | 18 | 38.43% |
| TAN230210C00084500 | 2023-01-27 3:56PM EST | 84.50 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 39.06% |
| TAN230210C00085000 | 2023-02-02 2:40PM EST | 85.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 5 | 20 | 39.26% |
| TAN230210C00086000 | 2023-02-03 1:28PM EST | 86.00 | 0.07 | 0.05 | 0.15 | -0.43 | -86.00% | 2 | 22 | 41.21% |
| TAN230210C00087000 | 2023-02-03 9:44AM EST | 87.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 10 | 45.90% |
| TAN230210C00088000 | 2023-01-23 2:08PM EST | 88.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 50 | 57.03% |
| TAN230210C00089000 | 2023-02-01 10:05AM EST | 89.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 61.72% |
| TAN230210C00090000 | 2023-01-26 10:27AM EST | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 61.13% |
| TAN230210C00095000 | 2023-01-26 10:27AM EST | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 87.70% |
| TAN230210C00105000 | 2023-01-19 11:23AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 88.28% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230210P00060000 | 2023-01-19 11:15AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 102.73% |
| TAN230210P00065000 | 2023-01-06 3:17PM EST | 65.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.95% |
| TAN230210P00068000 | 2023-01-06 3:17PM EST | 68.00 | 1.27 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 62.11% |
| TAN230210P00068500 | 2023-01-23 9:30AM EST | 68.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 77.34% |
| TAN230210P00070000 | 2023-01-24 11:19AM EST | 70.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 56.25% |
| TAN230210P00071000 | 2023-01-18 10:34AM EST | 71.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 50.98% |
| TAN230210P00072000 | 2023-01-19 11:19AM EST | 72.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 52.93% |
| TAN230210P00075000 | 2023-02-03 1:35PM EST | 75.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 22 | 9 | 45.80% |
| TAN230210P00075500 | 2023-01-11 11:35AM EST | 75.50 | 1.70 | 0.25 | 0.40 | 0.00 | - | - | 4 | 44.43% |
| TAN230210P00076000 | 2023-02-03 3:32PM EST | 76.00 | 0.45 | 0.25 | 0.50 | +0.25 | +125.00% | 2 | 16 | 44.63% |
| TAN230210P00076500 | 2023-01-30 10:58AM EST | 76.50 | 1.25 | 0.35 | 0.55 | 0.00 | - | 4 | 4 | 42.53% |
| TAN230210P00077000 | 2023-02-03 11:39AM EST | 77.00 | 0.55 | 0.45 | 0.65 | +0.10 | +22.22% | 2 | 23 | 41.75% |
| TAN230210P00077500 | 2023-02-03 1:06PM EST | 77.50 | 0.80 | 0.65 | 0.80 | +0.45 | +128.57% | 6 | 51 | 41.94% |
| TAN230210P00078000 | 2023-02-03 1:23PM EST | 78.00 | 0.90 | 0.75 | 1.15 | -1.10 | -55.00% | 15 | 9 | 46.88% |
| TAN230210P00078500 | 2023-02-03 11:48AM EST | 78.50 | 0.80 | 0.90 | 1.15 | +0.10 | +14.29% | 1 | 6 | 41.90% |
| TAN230210P00079000 | 2023-02-02 3:35PM EST | 79.00 | 0.82 | 1.10 | 1.55 | 0.00 | - | 4 | 31 | 46.63% |
| TAN230210P00079500 | 2023-02-02 12:44PM EST | 79.50 | 0.70 | 1.35 | 1.70 | 0.00 | - | 2 | 11 | 44.53% |
| TAN230210P00080000 | 2023-02-03 3:54PM EST | 80.00 | 1.80 | 1.55 | 2.10 | +0.66 | +57.89% | 104 | 6 | 48.05% |
| TAN230210P00081500 | 2023-02-03 2:40PM EST | 81.50 | 2.75 | 2.40 | 2.85 | +1.55 | +129.17% | 2 | 5 | 44.39% |
| TAN230210P00082000 | 2023-02-01 9:54AM EST | 82.00 | 3.08 | 2.65 | 3.20 | +1.02 | +49.51% | 3 | 10 | 44.68% |
| TAN230210P00082500 | 2023-02-02 10:30AM EST | 82.50 | 1.65 | 3.00 | 3.60 | 0.00 | - | 2 | 14 | 45.90% |
© 2023 Yahoo. All rights reserved.
