Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510C00037000 | 2024-04-22 12:40PM EDT | 37.00 | 3.50 | 4.50 | 6.30 | 0.00 | - | - | 8 | 133.20% |
| TAN240510C00038000 | 2024-04-12 3:28PM EDT | 38.00 | 4.90 | 3.60 | 6.10 | 0.00 | - | 2 | 2 | 197.85% |
| TAN240510C00039000 | 2024-05-03 3:43PM EDT | 39.00 | 3.90 | 2.65 | 4.50 | 0.00 | - | 1 | 8 | 120.12% |
| TAN240510C00039500 | 2024-05-03 9:42AM EDT | 39.50 | 4.00 | 2.55 | 5.70 | 0.00 | - | 1 | 13 | 121.88% |
| TAN240510C00040000 | 2024-05-03 3:27PM EDT | 40.00 | 2.90 | 1.70 | 5.30 | 0.00 | - | 7 | 19 | 99.80% |
| TAN240510C00040500 | 2024-05-02 12:35PM EDT | 40.50 | 1.15 | 1.65 | 4.30 | 0.00 | - | 2 | 8 | 87.30% |
| TAN240510C00041000 | 2024-05-03 1:30PM EDT | 41.00 | 1.85 | 2.05 | 2.85 | 0.00 | - | 4 | 10 | 74.61% |
| TAN240510C00041500 | 2024-05-07 1:50PM EDT | 41.50 | 2.02 | 1.30 | 1.95 | +0.12 | +6.32% | 1 | 152 | 64.06% |
| TAN240510C00042000 | 2024-05-07 1:22PM EDT | 42.00 | 1.65 | 1.25 | 1.50 | +0.15 | +10.00% | 7 | 95 | 56.45% |
| TAN240510C00042500 | 2024-05-07 1:53PM EDT | 42.50 | 1.25 | 0.00 | 1.15 | +0.05 | +4.17% | 2 | 42 | 54.30% |
| TAN240510C00043000 | 2024-05-07 2:06PM EDT | 43.00 | 0.96 | 0.75 | 0.85 | +0.01 | +1.05% | 8 | 148 | 52.64% |
| TAN240510C00043500 | 2024-05-06 1:12PM EDT | 43.50 | 0.65 | 0.00 | 0.65 | -0.10 | -13.33% | 1 | 80 | 54.49% |
| TAN240510C00044000 | 2024-05-07 2:02PM EDT | 44.00 | 0.50 | 0.00 | 0.50 | -0.05 | -9.09% | 43 | 139 | 56.64% |
| TAN240510C00044500 | 2024-05-07 3:56PM EDT | 44.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 6 | 1,748 | 52.34% |
| TAN240510C00045000 | 2024-05-07 2:34PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 8 | 136 | 52.44% |
| TAN240510C00045500 | 2024-05-07 2:02PM EDT | 45.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 99 | 55.08% |
| TAN240510C00046000 | 2024-05-06 3:02PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 26 | 66 | 55.47% |
| TAN240510C00046500 | 2024-05-07 10:00AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 24 | 53.13% |
| TAN240510C00047000 | 2024-05-07 9:48AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 531 | 51.56% |
| TAN240510C00047500 | 2024-04-29 9:58AM EDT | 47.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 95.31% |
| TAN240510C00048000 | 2024-04-29 9:57AM EDT | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 75.78% |
| TAN240510C00049500 | 2024-05-01 9:54AM EDT | 49.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 121.68% |
| TAN240510C00050000 | 2024-04-12 11:16AM EDT | 50.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 127.73% |
| TAN240510C00051000 | 2024-04-11 1:08PM EDT | 51.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 6 | 139.84% |
| TAN240510C00052000 | 2024-04-08 11:40AM EDT | 52.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 151.17% |
| TAN240510C00055000 | 2024-04-05 3:39PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.88% |
| TAN240510C00056000 | 2024-04-11 9:30AM EDT | 56.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 129.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240510P00032000 | 2024-04-25 1:26PM EDT | 32.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 28 | 226.17% |
| TAN240510P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 5 | 207.42% |
| TAN240510P00034000 | 2024-04-24 10:45AM EDT | 34.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 53 | 188.67% |
| TAN240510P00034500 | 2024-04-26 3:19PM EDT | 34.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 100 | 100 | 196.48% |
| TAN240510P00035000 | 2024-04-25 10:17AM EDT | 35.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 3 | 170.51% |
| TAN240510P00036000 | 2024-04-23 9:44AM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| TAN240510P00036500 | 2024-05-02 3:44PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 89.84% |
| TAN240510P00037000 | 2024-04-26 10:02AM EDT | 37.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 134.77% |
| TAN240510P00037500 | 2024-05-03 10:11AM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 857 | 76.56% |
| TAN240510P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 555 | 70.31% |
| TAN240510P00038500 | 2024-05-02 2:31PM EDT | 38.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 262 | 382 | 25.00% |
| TAN240510P00039000 | 2024-05-02 3:12PM EDT | 39.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 24 | 98.83% |
| TAN240510P00039500 | 2024-05-06 12:46PM EDT | 39.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 16 | 51.56% |
| TAN240510P00040000 | 2024-05-03 3:36PM EDT | 40.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 37 | 54 | 105.27% |
| TAN240510P00040500 | 2024-05-06 2:11PM EDT | 40.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 60.16% |
| TAN240510P00041000 | 2024-05-07 11:09AM EDT | 41.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 1 | 12 | 51.76% |
| TAN240510P00041500 | 2024-05-06 3:56PM EDT | 41.50 | 0.10 | 0.15 | 0.25 | -0.10 | -50.00% | 1 | 203 | 52.34% |
| TAN240510P00042000 | 2024-05-07 2:33PM EDT | 42.00 | 0.30 | 0.30 | 0.40 | -0.11 | -26.83% | 2 | 72 | 53.52% |
| TAN240510P00042500 | 2024-05-07 10:48AM EDT | 42.50 | 0.40 | 0.45 | 0.55 | -0.10 | -20.00% | 2 | 16 | 51.66% |
| TAN240510P00043000 | 2024-05-07 2:35PM EDT | 43.00 | 0.71 | 0.65 | 0.80 | -0.04 | -5.33% | 315 | 263 | 53.32% |
| TAN240510P00043500 | 2024-05-07 11:33AM EDT | 43.50 | 0.85 | 0.90 | 1.15 | -0.10 | -10.53% | 298 | 29 | 50.20% |
| TAN240510P00044000 | 2024-04-11 11:05AM EDT | 44.00 | 2.80 | 1.25 | 2.10 | 0.00 | - | 191 | 191 | 72.66% |
| TAN240510P00044500 | 2024-05-01 9:37AM EDT | 44.50 | 4.00 | 1.60 | 1.90 | 0.00 | - | 4 | 29 | 53.13% |
| TAN240510P00045000 | 2024-05-03 9:52AM EDT | 45.00 | 2.10 | 2.00 | 2.35 | 0.00 | - | 1 | 28 | 55.66% |
| TAN240510P00045500 | 2024-05-02 2:22PM EDT | 45.50 | 4.38 | 2.40 | 2.80 | 0.00 | - | - | 1 | 56.25% |
| TAN240510P00047500 | 2024-04-03 12:29PM EDT | 47.50 | 4.92 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 90.63% |
| TAN240510P00049000 | 2024-04-12 12:51PM EDT | 49.00 | 7.08 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 62.50% |
© 2024 Yahoo. All rights reserved.