Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230203C00068000 | 2023-01-27 12:36PM EST | 68.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN230203C00069000 | 2023-01-23 3:37PM EST | 69.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TAN230203C00070000 | 2023-01-27 1:03PM EST | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TAN230203C00071000 | 2023-01-11 3:12PM EST | 71.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TAN230203C00073000 | 2023-01-20 2:52PM EST | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TAN230203C00074000 | 2023-01-26 10:43AM EST | 74.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TAN230203C00075000 | 2023-01-27 11:11AM EST | 75.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TAN230203C00075500 | 2023-01-30 1:57PM EST | 75.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TAN230203C00076000 | 2023-01-26 12:26PM EST | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| TAN230203C00076500 | 2023-01-25 9:40AM EST | 76.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TAN230203C00077000 | 2023-01-31 10:50AM EST | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TAN230203C00077500 | 2023-01-10 3:27PM EST | 77.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TAN230203C00078000 | 2023-01-27 2:20PM EST | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TAN230203C00078500 | 2023-01-31 3:08PM EST | 78.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TAN230203C00079000 | 2023-01-30 11:26AM EST | 79.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TAN230203C00079500 | 2023-01-31 10:28AM EST | 79.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TAN230203C00080000 | 2023-01-31 3:59PM EST | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| TAN230203C00080500 | 2023-01-31 10:42AM EST | 80.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TAN230203C00081000 | 2023-01-31 3:32PM EST | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| TAN230203C00081500 | 2023-01-31 3:52PM EST | 81.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 3.13% |
| TAN230203C00082000 | 2023-01-31 1:18PM EST | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| TAN230203C00082500 | 2023-01-30 1:44PM EST | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| TAN230203C00083000 | 2023-01-31 3:44PM EST | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| TAN230203C00083500 | 2023-01-30 10:45AM EST | 83.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 12.50% |
| TAN230203C00084000 | 2023-01-31 3:53PM EST | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 12.50% |
| TAN230203C00085000 | 2023-01-30 2:52PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 12.50% |
| TAN230203C00085500 | 2023-01-27 10:16AM EST | 85.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TAN230203C00086000 | 2023-01-27 3:40PM EST | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 12.50% |
| TAN230203C00086500 | 2023-01-23 12:43PM EST | 86.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TAN230203C00087000 | 2023-01-23 12:16PM EST | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TAN230203C00087500 | 2023-01-30 2:40PM EST | 87.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| TAN230203C00088000 | 2023-01-20 2:47PM EST | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TAN230203C00089000 | 2023-01-18 3:50PM EST | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TAN230203C00090000 | 2023-01-23 1:44PM EST | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TAN230203C00095000 | 2023-01-30 2:40PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230203P00060000 | 2022-12-30 11:21AM EST | 60.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 150.78% |
| TAN230203P00065000 | 2023-01-09 3:52PM EST | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| TAN230203P00067000 | 2023-01-04 3:54PM EST | 67.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TAN230203P00068000 | 2023-01-24 11:19AM EST | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| TAN230203P00069000 | 2023-01-05 2:25PM EST | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TAN230203P00070000 | 2023-01-12 3:12PM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TAN230203P00071000 | 2023-01-30 10:44AM EST | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| TAN230203P00072000 | 2023-01-30 3:22PM EST | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| TAN230203P00073000 | 2023-01-31 9:55AM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| TAN230203P00074000 | 2023-01-31 10:38AM EST | 74.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TAN230203P00074500 | 2023-01-30 12:54PM EST | 74.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| TAN230203P00075000 | 2023-01-31 3:51PM EST | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 25.00% |
| TAN230203P00075500 | 2023-01-31 3:50PM EST | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| TAN230203P00076000 | 2023-01-30 2:55PM EST | 76.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| TAN230203P00076500 | 2023-01-27 3:53PM EST | 76.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| TAN230203P00077000 | 2023-01-31 3:06PM EST | 77.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| TAN230203P00077500 | 2023-01-30 12:42PM EST | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TAN230203P00078000 | 2023-01-31 10:08AM EST | 78.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TAN230203P00078500 | 2023-01-17 10:55AM EST | 78.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| TAN230203P00079000 | 2023-01-30 10:49AM EST | 79.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| TAN230203P00079500 | 2023-01-27 1:10PM EST | 79.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 6.25% |
| TAN230203P00080000 | 2023-01-31 3:18PM EST | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| TAN230203P00081000 | 2023-01-27 2:30PM EST | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| TAN230203P00082000 | 2023-01-26 10:15AM EST | 82.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TAN230203P00082500 | 2023-01-30 12:54PM EST | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN230203P00083000 | 2023-01-25 11:16AM EST | 83.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TAN230203P00084000 | 2023-01-20 11:47AM EST | 84.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TAN230203P00085000 | 2023-01-23 11:00AM EST | 85.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TAN230203P00086500 | 2023-01-30 1:57PM EST | 86.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN230203P00087000 | 2023-01-23 11:19AM EST | 87.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
