TAN - Invesco Solar ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230602C00065000 | 2023-05-26 12:50PM EDT | 65.00 | 5.71 | 5.70 | 6.20 | -2.79 | -32.82% | 2 | 3 | 63.87% |
| TAN230602C00066000 | 2023-05-22 9:51AM EDT | 66.00 | 5.50 | 4.70 | 5.40 | +5.50 | - | - | 1 | 64.55% |
| TAN230602C00067000 | 2023-05-22 9:36AM EDT | 67.00 | 4.40 | 3.80 | 4.40 | 0.00 | - | 4 | 7 | 55.86% |
| TAN230602C00067500 | 2023-05-19 1:26PM EDT | 67.50 | 3.10 | 3.40 | 3.80 | 0.00 | - | 15 | 14 | 47.61% |
| TAN230602C00068500 | 2023-05-19 1:26PM EDT | 68.50 | 2.40 | 2.50 | 2.90 | 0.00 | - | 6 | 6 | 42.09% |
| TAN230602C00069000 | 2023-05-15 3:42PM EDT | 69.00 | 4.60 | 2.10 | 2.50 | 0.00 | - | 10 | 0 | 40.43% |
| TAN230602C00069500 | 2023-05-24 3:31PM EDT | 69.50 | 2.20 | 1.75 | 1.95 | +2.20 | - | - | 4 | 33.74% |
| TAN230602C00070000 | 2023-05-26 10:07AM EDT | 70.00 | 1.31 | 1.40 | 1.60 | -1.57 | -54.51% | 1 | 1 | 32.62% |
| TAN230602C00070500 | 2023-05-25 11:45AM EDT | 70.50 | 0.90 | 1.10 | 1.30 | 0.00 | - | 27 | 28 | 32.13% |
| TAN230602C00071000 | 2023-05-26 3:49PM EDT | 71.00 | 1.00 | 0.80 | 1.15 | +0.10 | +11.11% | 51 | 4 | 34.82% |
| TAN230602C00071500 | 2023-05-26 1:27PM EDT | 71.50 | 0.65 | 0.60 | 0.80 | +0.65 | - | 3 | 5 | 31.01% |
| TAN230602C00072000 | 2023-05-26 3:54PM EDT | 72.00 | 0.55 | 0.45 | 0.60 | +0.05 | +10.00% | 6 | 23 | 30.37% |
| TAN230602C00072500 | 2023-05-26 3:46PM EDT | 72.50 | 0.41 | 0.30 | 0.45 | +0.06 | +17.14% | 1 | 8 | 30.18% |
| TAN230602C00073000 | 2023-05-26 3:14PM EDT | 73.00 | 0.27 | 0.20 | 0.35 | +0.01 | +3.85% | 2 | 57 | 30.81% |
| TAN230602C00073500 | 2023-05-25 2:02PM EDT | 73.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 12 | 30.52% |
| TAN230602C00074000 | 2023-05-26 3:35PM EDT | 74.00 | 0.11 | 0.10 | 0.15 | +0.11 | - | 1 | 15 | 28.91% |
| TAN230602C00074500 | 2023-05-22 11:14AM EDT | 74.50 | 0.27 | 0.05 | 0.15 | +0.27 | - | - | 2 | 32.03% |
| TAN230602C00075000 | 2023-05-26 12:23PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 12 | 27.15% |
| TAN230602C00075500 | 2023-05-05 2:33PM EDT | 75.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 29.69% |
| TAN230602C00076000 | 2023-05-23 10:27AM EDT | 76.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 36.91% |
| TAN230602C00076500 | 2023-05-15 1:58PM EDT | 76.50 | 0.63 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 34.38% |
| TAN230602C00077000 | 2023-05-15 9:36AM EDT | 77.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 36.72% |
| TAN230602C00077500 | 2023-05-12 2:11PM EDT | 77.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2 | 38.87% |
| TAN230602C00078000 | 2023-05-15 12:20PM EDT | 78.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 5 | 41.02% |
| TAN230602C00078500 | 2023-04-26 9:35AM EDT | 78.50 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 43.36% |
| TAN230602C00079000 | 2023-05-02 3:31PM EDT | 79.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 45.51% |
| TAN230602C00080000 | 2023-05-12 10:00AM EDT | 80.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 300 | 301 | 49.61% |
| TAN230602C00083000 | 2023-04-26 2:52PM EDT | 83.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 55.86% |
| TAN230602C00085000 | 2023-04-27 11:31AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 62.89% |
| TAN230602C00087000 | 2023-04-24 9:30AM EDT | 87.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TAN230602C00090000 | 2023-04-24 9:30AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230602P00060000 | 2023-05-25 10:12AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.59% |
| TAN230602P00065000 | 2023-05-15 1:39PM EDT | 65.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 42.97% |
| TAN230602P00066000 | 2023-05-25 11:31AM EDT | 66.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 40.72% |
| TAN230602P00067000 | 2023-05-25 10:44AM EDT | 67.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 36.91% |
| TAN230602P00067500 | 2023-05-25 11:07AM EDT | 67.50 | 0.35 | 0.10 | 0.25 | +0.35 | - | - | 1 | 35.84% |
| TAN230602P00068000 | 2023-05-26 3:12PM EDT | 68.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 4 | 8 | 34.18% |
| TAN230602P00068500 | 2023-05-25 1:42PM EDT | 68.50 | 0.58 | 0.25 | 0.35 | 0.00 | - | 2 | 11 | 32.13% |
| TAN230602P00069000 | 2023-05-26 3:50PM EDT | 69.00 | 0.40 | 0.35 | 0.45 | -0.23 | -36.51% | 6 | 17 | 31.35% |
| TAN230602P00069500 | 2023-05-23 9:35AM EDT | 69.50 | 0.70 | 0.45 | 0.60 | +0.70 | - | - | 1 | 31.30% |
| TAN230602P00070000 | 2023-05-26 3:12PM EDT | 70.00 | 0.65 | 0.60 | 0.75 | -0.83 | -56.08% | 4 | 7 | 30.32% |
| TAN230602P00070500 | 2023-05-26 3:52PM EDT | 70.50 | 0.85 | 0.80 | 0.95 | +0.85 | - | 1 | 0 | 29.88% |
| TAN230602P00071000 | 2023-05-26 11:13AM EDT | 71.00 | 1.25 | 1.00 | 1.20 | +0.25 | +25.00% | 1 | 4 | 29.83% |
| TAN230602P00072000 | 2023-05-25 3:42PM EDT | 72.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 3 | 18 | 29.44% |
| TAN230602P00072500 | 2023-05-26 12:08PM EDT | 72.50 | 2.30 | 1.95 | 2.15 | +0.89 | +63.12% | 5 | 1 | 29.20% |
| TAN230602P00073000 | 2023-05-22 10:17AM EDT | 73.00 | 2.40 | 2.35 | 2.55 | 0.00 | - | 15 | 9 | 29.69% |
| TAN230602P00073500 | 2023-05-24 3:39PM EDT | 73.50 | 2.90 | 2.75 | 2.95 | +2.90 | - | - | 7 | 29.20% |
| TAN230602P00074000 | 2023-05-25 12:25PM EDT | 74.00 | 3.85 | 3.10 | 3.40 | 0.00 | - | 20 | 700 | 30.08% |
| TAN230602P00074500 | 2023-05-19 10:25AM EDT | 74.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 4 | 4 | 33.20% |
| TAN230602P00075000 | 2023-05-26 12:08PM EDT | 75.00 | 4.55 | 4.00 | 4.40 | -0.45 | -9.00% | 1 | 4 | 36.13% |
| TAN230602P00075500 | 2023-04-18 9:30AM EDT | 75.50 | 2.20 | 4.70 | 5.30 | 0.00 | - | - | 2 | 57.76% |
| TAN230602P00080000 | 2023-04-28 12:03PM EDT | 80.00 | 9.27 | 8.80 | 9.70 | 0.00 | - | 15 | 0 | 81.74% |
| TAN230602P00085000 | 2023-05-04 9:48AM EDT | 85.00 | 16.00 | 13.50 | 15.20 | 0.00 | - | - | 0 | 80.27% |
© 2023 Yahoo. All rights reserved.