Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220520C00050000 | 2022-05-13 10:52AM EDT | 50.00 | 11.86 | 13.40 | 14.20 | 0.00 | - | 2 | 6 | 164.06% |
| TAN220520C00055000 | 2022-05-12 10:04AM EDT | 55.00 | 3.10 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 92.58% |
| TAN220520C00057000 | 2022-05-16 12:02AM EDT | 57.00 | 2.49 | 6.50 | 7.20 | 0.00 | - | - | 3 | 89.84% |
| TAN220520C00058000 | 2022-05-16 12:02AM EDT | 58.00 | 4.70 | 5.70 | 6.30 | 0.00 | - | - | 1 | 89.65% |
| TAN220520C00059000 | 2022-05-18 2:27PM EDT | 59.00 | 5.15 | 4.70 | 5.20 | +1.08 | +26.54% | 1 | 35 | 68.75% |
| TAN220520C00060000 | 2022-05-18 9:52AM EDT | 60.00 | 4.70 | 3.90 | 4.30 | +2.42 | +106.14% | 1 | 8 | 66.60% |
| TAN220520C00061000 | 2022-05-17 10:10AM EDT | 61.00 | 2.54 | 3.10 | 3.40 | 0.00 | - | 1 | 13 | 50.98% |
| TAN220520C00061500 | 2022-05-18 2:25PM EDT | 61.50 | 3.04 | 2.60 | 2.95 | +1.14 | +60.00% | 1 | 6 | 57.91% |
| TAN220520C00062000 | 2022-05-18 10:29AM EDT | 62.00 | 3.90 | 2.30 | 2.65 | +2.32 | +146.84% | 5 | 49 | 52.44% |
| TAN220520C00062500 | 2022-05-18 1:09PM EDT | 62.50 | 2.50 | 1.90 | 2.10 | +1.00 | +66.67% | 2 | 3 | 51.56% |
| TAN220520C00063000 | 2022-05-18 1:05PM EDT | 63.00 | 2.27 | 1.55 | 1.90 | +0.26 | +12.94% | 19 | 51 | 57.52% |
| TAN220520C00063500 | 2022-05-18 11:07AM EDT | 63.50 | 2.57 | 1.40 | 1.65 | +1.07 | +71.33% | 4 | 51 | 53.81% |
| TAN220520C00064000 | 2022-05-18 2:03PM EDT | 64.00 | 1.31 | 1.10 | 1.45 | +0.02 | +1.55% | 9 | 73 | 54.39% |
| TAN220520C00064500 | 2022-05-17 2:08PM EDT | 64.50 | 1.20 | 0.90 | 1.20 | 0.00 | - | 2 | 9 | 54.69% |
| TAN220520C00065000 | 2022-05-18 9:57AM EDT | 65.00 | 1.00 | 0.70 | 1.00 | +0.10 | +11.11% | 28 | 237 | 54.69% |
| TAN220520C00065500 | 2022-05-18 2:25PM EDT | 65.50 | 0.77 | 0.55 | 0.80 | +0.05 | +6.94% | 45 | 8 | 54.49% |
| TAN220520C00066000 | 2022-05-18 1:16PM EDT | 66.00 | 0.65 | 0.40 | 0.70 | +0.20 | +44.44% | 8 | 51 | 55.47% |
| TAN220520C00066500 | 2022-05-17 3:38PM EDT | 66.50 | 0.47 | 0.30 | 0.55 | 0.00 | - | 3 | 9 | 55.27% |
| TAN220520C00067000 | 2022-05-17 2:05PM EDT | 67.00 | 0.54 | 0.20 | 0.45 | +0.14 | +35.00% | 1 | 30 | 55.18% |
| TAN220520C00067500 | 2022-05-18 11:16AM EDT | 67.50 | 0.50 | 0.15 | 0.35 | +0.02 | +4.17% | 5 | 52 | 55.47% |
| TAN220520C00068000 | 2022-05-18 1:50PM EDT | 68.00 | 0.16 | 0.10 | 0.30 | -0.09 | -36.00% | 1 | 888 | 56.45% |
| TAN220520C00068500 | 2022-05-12 11:36AM EDT | 68.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 40 | 56.64% |
| TAN220520C00069000 | 2022-05-17 1:33PM EDT | 69.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 13 | 39 | 58.20% |
| TAN220520C00069500 | 2022-05-13 3:57PM EDT | 69.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 7 | 18 | 59.38% |
| TAN220520C00070000 | 2022-05-18 10:42AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 13 | 246 | 63.28% |
| TAN220520C00070500 | 2022-05-18 2:12PM EDT | 70.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 5 | 36 | 67.19% |
| TAN220520C00071000 | 2022-05-13 10:52AM EDT | 71.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3,001 | 74.61% |
| TAN220520C00071500 | 2022-05-10 1:23PM EDT | 71.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 103.52% |
| TAN220520C00072000 | 2022-05-18 1:33PM EDT | 72.00 | 0.10 | 0.00 | 0.25 | -0.18 | -64.29% | 8 | 18 | 82.23% |
| TAN220520C00072500 | 2022-05-09 11:27AM EDT | 72.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 112.50% |
| TAN220520C00073000 | 2022-05-12 12:25PM EDT | 73.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 99.41% |
| TAN220520C00073500 | 2022-05-17 2:56PM EDT | 73.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 121.09% |
| TAN220520C00074000 | 2022-05-16 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 125.20% |
| TAN220520C00074500 | 2022-04-29 11:41AM EDT | 74.50 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 129.30% |
| TAN220520C00075000 | 2022-05-18 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2,501 | 3,213 | 79.69% |
| TAN220520C00075500 | 2022-05-02 9:58AM EDT | 75.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.81% |
| TAN220520C00076000 | 2022-05-09 10:21AM EDT | 76.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 46 | 100.78% |
| TAN220520C00076500 | 2022-04-29 9:30AM EDT | 76.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 145.12% |
| TAN220520C00077000 | 2022-05-12 3:41PM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 279 | 90.63% |
| TAN220520C00078000 | 2022-05-11 12:19PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 96.09% |
| TAN220520C00079000 | 2022-05-18 10:26AM EDT | 79.00 | 0.18 | 0.00 | 0.15 | -0.07 | -28.00% | 1 | 68 | 119.14% |
| TAN220520C00080000 | 2022-05-18 2:40PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 9 | 1,034 | 106.25% |
| TAN220520C00081000 | 2022-05-11 2:48PM EDT | 81.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 97 | 162.70% |
| TAN220520C00082000 | 2022-05-04 12:47PM EDT | 82.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 168 | 142.58% |
| TAN220520C00083000 | 2022-05-06 3:39PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 84 | 133.59% |
| TAN220520C00084000 | 2022-04-21 2:27PM EDT | 84.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 126.56% |
| TAN220520C00085000 | 2022-05-18 2:40PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 6,809 | 131.25% |
| TAN220520C00086000 | 2022-05-09 1:06PM EDT | 86.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 210.94% |
| TAN220520C00087000 | 2022-05-03 10:03AM EDT | 87.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 24 | 216.99% |
| TAN220520C00088000 | 2022-04-11 11:45AM EDT | 88.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 223.05% |
| TAN220520C00089000 | 2022-04-20 1:17PM EDT | 89.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 228.91% |
| TAN220520C00090000 | 2022-05-03 2:21PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 70 | 177.34% |
| TAN220520C00091000 | 2022-04-19 2:12PM EDT | 91.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 240.63% |
| TAN220520C00092000 | 2022-04-08 3:55PM EDT | 92.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 30 | 42 | 246.29% |
| TAN220520C00093000 | 2022-04-19 9:30AM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 251.76% |
| TAN220520C00094000 | 2022-04-07 1:07PM EDT | 94.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 233.40% |
| TAN220520C00095000 | 2022-05-09 1:25PM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 54 | 233.59% |
| TAN220520C00100000 | 2022-04-25 12:19PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 193.75% |
| TAN220520C00105000 | 2022-04-13 3:45PM EDT | 105.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 212.50% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220520P00045000 | 2022-05-09 2:07PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 181.25% |
| TAN220520P00050000 | 2022-05-11 3:45PM EDT | 50.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 155.08% |
| TAN220520P00053000 | 2022-05-16 12:02AM EDT | 53.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 159.38% |
| TAN220520P00053500 | 2022-05-18 9:43AM EDT | 53.50 | 0.17 | 0.00 | 0.40 | -0.03 | -15.00% | 1 | 2 | 131.25% |
| TAN220520P00055000 | 2022-05-18 1:09PM EDT | 55.00 | 0.21 | 0.00 | 0.50 | +0.12 | +133.33% | 1 | 28 | 121.48% |
| TAN220520P00056000 | 2022-05-17 10:39AM EDT | 56.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 123.24% |
| TAN220520P00057000 | 2022-05-17 3:43PM EDT | 57.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 9 | 111.13% |
| TAN220520P00057500 | 2022-05-16 3:17PM EDT | 57.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 105.18% |
| TAN220520P00058000 | 2022-05-17 1:18PM EDT | 58.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 6 | 14 | 70.12% |
| TAN220520P00059000 | 2022-05-16 12:51PM EDT | 59.00 | 1.14 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 63.67% |
| TAN220520P00060000 | 2022-05-18 12:46PM EDT | 60.00 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 5 | 1,174 | 63.09% |
| TAN220520P00061000 | 2022-05-17 1:18PM EDT | 61.00 | 0.61 | 0.20 | 0.45 | 0.00 | - | 7 | 20 | 58.59% |
| TAN220520P00061500 | 2022-05-16 12:02AM EDT | 61.50 | 2.09 | 0.35 | 0.55 | 0.00 | - | - | 1 | 59.77% |
| TAN220520P00062000 | 2022-05-18 3:22PM EDT | 62.00 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 13 | 934 | 59.47% |
| TAN220520P00062500 | 2022-05-18 10:06AM EDT | 62.50 | 0.53 | 0.60 | 0.80 | -2.33 | -81.47% | 3 | 2 | 58.01% |
| TAN220520P00063000 | 2022-05-18 1:44PM EDT | 63.00 | 0.84 | 0.80 | 1.00 | -4.61 | -84.59% | 34 | 28 | 58.89% |
| TAN220520P00063500 | 2022-05-05 10:07AM EDT | 63.50 | 1.25 | 0.90 | 1.40 | 0.00 | - | - | 2 | 60.69% |
| TAN220520P00064000 | 2022-05-18 1:13PM EDT | 64.00 | 1.16 | 1.25 | 1.65 | -6.02 | -83.84% | 40 | 25 | 63.28% |
| TAN220520P00064500 | 2022-05-06 3:51PM EDT | 64.50 | 6.70 | 1.45 | 1.95 | 0.00 | - | 1 | 32 | 62.50% |
| TAN220520P00065000 | 2022-05-18 10:53AM EDT | 65.00 | 1.07 | 1.75 | 2.30 | -1.08 | -50.23% | 1 | 516 | 63.87% |
| TAN220520P00066000 | 2022-05-18 11:07AM EDT | 66.00 | 1.67 | 2.45 | 2.95 | -4.93 | -74.70% | 3 | 18 | 64.55% |
| TAN220520P00066500 | 2022-05-06 1:35PM EDT | 66.50 | 3.59 | 2.90 | 3.40 | 0.00 | - | 4 | 4 | 68.95% |
| TAN220520P00067000 | 2022-05-18 1:35PM EDT | 67.00 | 3.10 | 3.20 | 3.80 | -3.40 | -52.31% | 1 | 24 | 67.38% |
| TAN220520P00067500 | 2022-04-25 11:26AM EDT | 67.50 | 6.20 | 3.70 | 4.00 | 0.00 | - | 5 | 4 | 64.26% |
| TAN220520P00068000 | 2022-05-17 11:53AM EDT | 68.00 | 4.80 | 4.20 | 4.70 | 0.00 | - | 1 | 148 | 76.07% |
| TAN220520P00069000 | 2022-05-18 1:35PM EDT | 69.00 | 4.85 | 4.90 | 5.60 | -7.30 | -60.08% | 1 | 12 | 72.66% |
| TAN220520P00070000 | 2022-05-18 1:29PM EDT | 70.00 | 6.09 | 6.00 | 6.30 | -0.66 | -9.78% | 6 | 2,007 | 72.85% |
| TAN220520P00071000 | 2022-05-18 1:37PM EDT | 71.00 | 6.80 | 7.00 | 7.30 | -3.35 | -33.00% | 45 | 91 | 81.25% |
| TAN220520P00071500 | 2022-04-19 9:39AM EDT | 71.50 | 3.70 | 7.40 | 7.90 | 0.00 | - | - | 3 | 85.35% |
| TAN220520P00072000 | 2022-05-17 11:40AM EDT | 72.00 | 8.80 | 7.90 | 8.30 | 0.00 | - | 5 | 787 | 83.01% |
| TAN220520P00073000 | 2022-05-18 2:29PM EDT | 73.00 | 9.00 | 8.90 | 9.70 | -2.82 | -23.86% | 1 | 74 | 112.89% |
| TAN220520P00073500 | 2022-04-19 11:00AM EDT | 73.50 | 3.80 | 9.30 | 10.10 | 0.00 | - | - | 30 | 106.84% |
| TAN220520P00074000 | 2022-05-16 2:43PM EDT | 74.00 | 12.80 | 9.90 | 10.60 | 0.00 | - | 3 | 31 | 116.21% |
| TAN220520P00075000 | 2022-05-18 3:02PM EDT | 75.00 | 11.18 | 11.00 | 11.40 | -1.27 | -10.20% | 2,535 | 2,061 | 118.36% |
| TAN220520P00076000 | 2022-05-17 10:06AM EDT | 76.00 | 13.17 | 11.70 | 12.60 | 0.00 | - | 7 | 42 | 119.14% |
| TAN220520P00076500 | 2022-04-25 3:03PM EDT | 76.50 | 13.50 | 12.20 | 13.00 | 0.00 | - | - | 0 | 114.84% |
| TAN220520P00077000 | 2022-05-04 12:47PM EDT | 77.00 | 8.83 | 12.80 | 13.50 | 0.00 | - | 2 | 39 | 126.17% |
| TAN220520P00078000 | 2022-05-17 11:53AM EDT | 78.00 | 14.70 | 13.80 | 14.60 | 0.00 | - | 1 | 9 | 139.84% |
| TAN220520P00079000 | 2022-05-12 1:17PM EDT | 79.00 | 21.29 | 14.60 | 15.40 | 0.00 | - | 2 | 11 | 104.69% |
| TAN220520P00080000 | 2022-05-18 12:36PM EDT | 80.00 | 15.30 | 15.80 | 16.40 | -1.70 | -10.00% | 11 | 32 | 137.50% |
| TAN220520P00081000 | 2022-05-05 3:45PM EDT | 81.00 | 14.37 | 16.70 | 17.40 | 0.00 | - | 1 | 12 | 132.03% |
| TAN220520P00082000 | 2022-05-16 2:29PM EDT | 82.00 | 20.87 | 17.70 | 18.60 | 0.00 | - | 50 | 70 | 158.59% |
| TAN220520P00083000 | 2022-05-16 2:29PM EDT | 83.00 | 21.87 | 17.70 | 19.60 | 0.00 | - | 50 | 59 | 217.58% |
| TAN220520P00084000 | 2022-05-09 1:06PM EDT | 84.00 | 23.86 | 18.30 | 20.60 | 0.00 | - | 1 | 2 | 224.61% |
| TAN220520P00085000 | 2022-05-03 12:22PM EDT | 85.00 | 18.30 | 20.20 | 21.40 | 0.00 | - | 1 | 130 | 211.13% |
| TAN220520P00086000 | 2022-05-16 2:53PM EDT | 86.00 | 24.90 | 20.70 | 22.50 | 0.00 | - | 1 | 0 | 228.32% |
| TAN220520P00088000 | 2022-05-04 10:02AM EDT | 88.00 | 21.15 | 22.50 | 24.60 | 0.00 | - | 1 | 1 | 251.37% |
| TAN220520P00089000 | 2022-05-17 2:59PM EDT | 89.00 | 25.85 | 24.40 | 25.60 | 0.00 | - | 3 | 20 | 153.13% |
| TAN220520P00090000 | 2022-05-18 12:36PM EDT | 90.00 | 25.35 | 25.70 | 26.50 | -2.52 | -9.04% | 10 | 294 | 193.36% |
| TAN220520P00091000 | 2022-03-22 11:50AM EDT | 91.00 | 15.29 | 24.30 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| TAN220520P00093000 | 2022-04-13 11:24AM EDT | 93.00 | 20.26 | 31.00 | 32.70 | 0.00 | - | 1 | 1 | 441.21% |
| TAN220520P00095000 | 2022-04-18 12:00AM EDT | 95.00 | 22.42 | 30.70 | 32.50 | 0.00 | - | - | 30 | 293.75% |
| TAN220520P00100000 | 2022-05-18 10:35AM EDT | 100.00 | 35.40 | 34.90 | 36.40 | -0.86 | -2.37% | 18 | 18 | 296.48% |
| TAN220520P00105000 | 2022-05-03 1:05PM EDT | 105.00 | 38.68 | 39.80 | 41.50 | 0.00 | - | 6 | 0 | 334.38% |
© 2022 Yahoo. All rights reserved.
