Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220715C00050000 | 2021-12-14 12:38PM EDT | 50.00 | 30.43 | 21.60 | 22.50 | 0.00 | - | 2 | 7 | 132.20% |
| TAN220715C00060000 | 2022-01-04 3:15PM EDT | 60.00 | 17.90 | 13.90 | 14.50 | 0.00 | - | 1 | 2 | 107.40% |
| TAN220715C00065000 | 2021-12-31 3:19PM EDT | 65.00 | 16.00 | 10.80 | 11.40 | 0.00 | - | 4 | 4 | 100.76% |
| TAN220715C00070000 | 2022-01-05 4:55PM EDT | 70.00 | 8.47 | 8.10 | 8.60 | -4.43 | -34.34% | 2 | 10 | 94.31% |
| TAN220715C00075000 | 2022-01-05 3:14PM EDT | 75.00 | 7.00 | 5.90 | 6.40 | -1.50 | -17.65% | 52 | 105 | 89.73% |
| TAN220715C00080000 | 2022-01-05 4:27PM EDT | 80.00 | 4.70 | 4.30 | 4.70 | -3.12 | -39.90% | 16 | 96 | 86.99% |
| TAN220715C00085000 | 2022-01-05 4:55PM EDT | 85.00 | 3.22 | 3.20 | 3.40 | -1.48 | -31.49% | 3 | 11 | 85.57% |
| TAN220715C00086000 | 2021-12-21 4:34PM EDT | 86.00 | 5.90 | 2.85 | 3.20 | 0.00 | - | 3 | 5 | 84.45% |
| TAN220715C00087000 | 2021-12-30 4:41PM EDT | 87.00 | 5.50 | 2.60 | 3.00 | 0.00 | - | 3 | 65 | 83.79% |
| TAN220715C00088000 | 2022-01-05 4:22PM EDT | 88.00 | 2.71 | 2.40 | 2.80 | -2.39 | -46.86% | 1 | 3 | 83.30% |
| TAN220715C00089000 | 2021-12-28 4:18PM EDT | 89.00 | 4.30 | 2.30 | 2.65 | 0.00 | - | 2 | 31 | 83.62% |
| TAN220715C00090000 | 2022-01-05 4:49PM EDT | 90.00 | 2.50 | 2.10 | 2.50 | -2.00 | -44.44% | 22 | 42 | 83.20% |
| TAN220715C00091000 | 2021-12-08 1:07PM EDT | 91.00 | 8.90 | 1.95 | 2.35 | 0.00 | - | 15 | 21 | 82.98% |
| TAN220715C00092000 | 2022-01-03 1:11PM EDT | 92.00 | 3.80 | 1.80 | 2.20 | 0.00 | - | 2 | 17 | 82.67% |
| TAN220715C00093000 | 2022-01-05 4:02PM EDT | 93.00 | 2.00 | 1.70 | 2.00 | -0.75 | -27.27% | 1 | 31 | 82.20% |
| TAN220715C00094000 | 2021-12-08 11:55AM EDT | 94.00 | 8.20 | 1.60 | 1.95 | 0.00 | - | 15 | 18 | 82.74% |
| TAN220715C00095000 | 2021-12-27 1:03PM EDT | 95.00 | 3.10 | 1.50 | 1.80 | 0.00 | - | 8 | 22 | 82.45% |
| TAN220715C00096000 | 2021-12-13 1:13AM EDT | 96.00 | 7.50 | 1.40 | 1.70 | 0.00 | - | - | 15 | 82.45% |
| TAN220715C00097000 | 2022-01-03 4:41PM EDT | 97.00 | 2.95 | 1.30 | 1.55 | 0.00 | - | 1 | 20 | 81.91% |
| TAN220715C00098000 | 2022-01-05 4:22PM EDT | 98.00 | 1.41 | 1.20 | 1.50 | -5.49 | -79.57% | 1 | 16 | 82.13% |
| TAN220715C00099000 | 2021-12-08 11:55AM EDT | 99.00 | 6.60 | 1.10 | 1.40 | 0.00 | - | 16 | 19 | 81.81% |
| TAN220715C00100000 | 2022-01-05 2:06PM EDT | 100.00 | 1.48 | 1.05 | 1.30 | -1.12 | -43.08% | 2 | 90 | 81.84% |
| TAN220715C00101000 | 2021-12-08 11:58AM EDT | 101.00 | 6.10 | 0.95 | 1.25 | 0.00 | - | 16 | 26 | 81.79% |
| TAN220715C00102000 | 2021-12-13 11:11AM EDT | 102.00 | 4.50 | 0.90 | 1.15 | 0.00 | - | 1 | 17 | 81.64% |
| TAN220715C00103000 | 2021-12-13 1:13AM EDT | 103.00 | 5.60 | 0.85 | 1.10 | 0.00 | - | - | 16 | 81.93% |
| TAN220715C00104000 | 2021-12-13 1:13AM EDT | 104.00 | 5.30 | 0.80 | 1.05 | 0.00 | - | - | 16 | 82.18% |
| TAN220715C00105000 | 2022-01-04 11:37AM EDT | 105.00 | 1.45 | 0.75 | 1.00 | 0.00 | - | 1 | 20 | 82.32% |
| TAN220715C00106000 | 2021-12-13 1:13AM EDT | 106.00 | 4.80 | 0.70 | 0.95 | 0.00 | - | - | 17 | 82.42% |
| TAN220715C00107000 | 2021-12-13 1:13AM EDT | 107.00 | 4.60 | 0.65 | 0.90 | 0.00 | - | - | 17 | 82.45% |
| TAN220715C00108000 | 2021-12-13 1:13AM EDT | 108.00 | 4.40 | 0.60 | 0.85 | 0.00 | - | - | 17 | 82.37% |
| TAN220715C00109000 | 2021-12-13 1:13AM EDT | 109.00 | 4.30 | 0.55 | 0.80 | 0.00 | - | - | 18 | 82.28% |
| TAN220715C00110000 | 2022-01-03 11:59AM EDT | 110.00 | 1.35 | 0.55 | 0.75 | 0.00 | - | 2 | 20 | 82.72% |
| TAN220715C00120000 | 2021-12-27 4:34PM EDT | 120.00 | 0.82 | 0.30 | 0.65 | 0.00 | - | 5 | 6 | 87.74% |
| TAN220715C00125000 | 2022-01-05 10:57AM EDT | 125.00 | 0.36 | 0.00 | 0.55 | -0.24 | -40.00% | 20 | 1 | 84.08% |
| TAN220715C00135000 | 2021-11-22 11:29AM EDT | 135.00 | 3.22 | 0.15 | 0.90 | 0.00 | - | - | 1 | 102.88% |
| TAN220715C00145000 | 2021-12-30 2:06PM EDT | 145.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 54 | 340 | 95.02% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220715P00040000 | 2021-12-30 4:59PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 77.15% |
| TAN220715P00050000 | 2021-12-30 1:10PM EDT | 50.00 | 1.04 | 1.15 | 1.40 | 0.00 | - | 1 | 0 | 75.54% |
| TAN220715P00055000 | 2021-12-29 4:28PM EDT | 55.00 | 1.80 | 2.05 | 2.40 | 0.00 | - | 3 | 26 | 72.29% |
| TAN220715P00060000 | 2022-01-05 1:54PM EDT | 60.00 | 3.00 | 3.40 | 3.70 | +0.70 | +30.43% | 4 | 34 | 68.41% |
| TAN220715P00065000 | 2022-01-03 3:25PM EDT | 65.00 | 3.53 | 5.20 | 5.60 | 0.00 | - | 7 | 5 | 64.84% |
| TAN220715P00070000 | 2022-01-05 10:50AM EDT | 70.00 | 6.00 | 7.50 | 8.00 | +0.80 | +15.38% | 1 | 123 | 60.60% |
| TAN220715P00075000 | 2022-01-05 11:12AM EDT | 75.00 | 8.65 | 10.30 | 10.70 | +0.55 | +6.79% | 1 | 131 | 54.10% |
| TAN220715P00080000 | 2022-01-05 1:24PM EDT | 80.00 | 12.10 | 13.50 | 14.00 | +0.90 | +8.04% | 46 | 191 | 48.10% |
| TAN220715P00085000 | 2022-01-05 10:46AM EDT | 85.00 | 14.60 | 17.10 | 17.90 | +1.75 | +13.62% | 1 | 33 | 32.13% |
| TAN220715P00086000 | 2022-01-05 11:26AM EDT | 86.00 | 15.80 | 17.90 | 18.60 | +4.70 | +42.34% | 14 | 16 | 0.00% |
| TAN220715P00087000 | 2021-12-17 11:01AM EDT | 87.00 | 15.93 | 18.80 | 19.40 | 0.00 | - | 3 | 17 | 0.00% |
| TAN220715P00088000 | 2022-01-05 10:59AM EDT | 88.00 | 16.90 | 19.60 | 20.20 | +2.10 | +14.19% | 1 | 1 | 0.00% |
| TAN220715P00090000 | 2021-12-16 3:30PM EDT | 90.00 | 16.85 | 21.20 | 21.90 | 0.00 | - | - | 15 | 0.00% |
| TAN220715P00092000 | 2021-12-31 10:45AM EDT | 92.00 | 18.40 | 22.90 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| TAN220715P00093000 | 2022-01-05 11:24AM EDT | 93.00 | 21.70 | 23.70 | 24.50 | +9.25 | +74.30% | 3 | 5 | 0.00% |
| TAN220715P00095000 | 2021-11-24 11:13AM EDT | 95.00 | 13.69 | 20.70 | 21.40 | 0.00 | - | - | 10 | 0.00% |
| TAN220715P00097000 | 2022-01-05 11:12AM EDT | 97.00 | 24.60 | 27.40 | 28.00 | +3.00 | +13.89% | 9 | 2 | 0.00% |
| TAN220715P00099000 | 2021-12-15 10:39AM EDT | 99.00 | 23.40 | 29.00 | 29.80 | 0.00 | - | - | 6 | 0.00% |
| TAN220715P00100000 | 2021-12-30 12:28PM EDT | 100.00 | 25.33 | 30.10 | 30.80 | 0.00 | - | 70 | 71 | 0.00% |
| TAN220715P00101000 | 2021-12-16 11:15AM EDT | 101.00 | 23.20 | 31.10 | 32.00 | 0.00 | - | - | 1 | 0.00% |
| TAN220715P00105000 | 2021-12-30 12:28PM EDT | 105.00 | 29.54 | 34.70 | 35.40 | 0.00 | - | 70 | 91 | 0.00% |
| TAN220715P00106000 | 2021-11-22 10:53AM EDT | 106.00 | 16.00 | 30.80 | 31.40 | 0.00 | - | - | 11 | 0.00% |
| TAN220715P00109000 | 2021-12-22 2:19PM EDT | 109.00 | 33.39 | 38.20 | 39.20 | 0.00 | - | 6 | 17 | 0.00% |
| TAN220715P00110000 | 2021-12-31 2:45PM EDT | 110.00 | 34.03 | 39.40 | 40.20 | 0.00 | - | 5 | 19 | 0.00% |
| TAN220715P00115000 | 2021-11-23 11:58AM EDT | 115.00 | 27.90 | 38.40 | 39.30 | 0.00 | - | - | 6 | 0.00% |
| TAN220715P00120000 | 2021-11-22 2:06PM EDT | 120.00 | 28.70 | 43.50 | 44.20 | 0.00 | - | - | 11 | 0.00% |
| TAN220715P00145000 | 2021-12-29 4:29PM EDT | 145.00 | 70.42 | 73.60 | 75.70 | 0.00 | - | - | 340 | 0.00% |
© 2022 Yahoo. All rights reserved.
