Canada markets close in 21 minutes

Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.03+0.04 (+0.06%)
As of 03:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAN220520C000500002022-05-13 10:52AM EDT50.0011.8613.4014.200.00-26164.06%
TAN220520C000550002022-05-12 10:04AM EDT55.003.108.509.100.00-1392.58%
TAN220520C000570002022-05-16 12:02AM EDT57.002.496.507.200.00--389.84%
TAN220520C000580002022-05-16 12:02AM EDT58.004.705.706.300.00--189.65%
TAN220520C000590002022-05-18 2:27PM EDT59.005.154.705.20+1.08+26.54%13568.75%
TAN220520C000600002022-05-18 9:52AM EDT60.004.703.904.30+2.42+106.14%1866.60%
TAN220520C000610002022-05-17 10:10AM EDT61.002.543.103.400.00-11350.98%
TAN220520C000615002022-05-18 2:25PM EDT61.503.042.602.95+1.14+60.00%1657.91%
TAN220520C000620002022-05-18 10:29AM EDT62.003.902.302.65+2.32+146.84%54952.44%
TAN220520C000625002022-05-18 1:09PM EDT62.502.501.902.10+1.00+66.67%2351.56%
TAN220520C000630002022-05-18 1:05PM EDT63.002.271.551.90+0.26+12.94%195157.52%
TAN220520C000635002022-05-18 11:07AM EDT63.502.571.401.65+1.07+71.33%45153.81%
TAN220520C000640002022-05-18 2:03PM EDT64.001.311.101.45+0.02+1.55%97354.39%
TAN220520C000645002022-05-17 2:08PM EDT64.501.200.901.200.00-2954.69%
TAN220520C000650002022-05-18 9:57AM EDT65.001.000.701.00+0.10+11.11%2823754.69%
TAN220520C000655002022-05-18 2:25PM EDT65.500.770.550.80+0.05+6.94%45854.49%
TAN220520C000660002022-05-18 1:16PM EDT66.000.650.400.70+0.20+44.44%85155.47%
TAN220520C000665002022-05-17 3:38PM EDT66.500.470.300.550.00-3955.27%
TAN220520C000670002022-05-17 2:05PM EDT67.000.540.200.45+0.14+35.00%13055.18%
TAN220520C000675002022-05-18 11:16AM EDT67.500.500.150.35+0.02+4.17%55255.47%
TAN220520C000680002022-05-18 1:50PM EDT68.000.160.100.30-0.09-36.00%188856.45%
TAN220520C000685002022-05-12 11:36AM EDT68.500.090.050.250.00-14056.64%
TAN220520C000690002022-05-17 1:33PM EDT69.000.120.050.200.00-133958.20%
TAN220520C000695002022-05-13 3:57PM EDT69.500.180.000.200.00-71859.38%
TAN220520C000700002022-05-18 10:42AM EDT70.000.100.000.20+0.05+100.00%1324663.28%
TAN220520C000705002022-05-18 2:12PM EDT70.500.100.000.20+0.05+100.00%53667.19%
TAN220520C000710002022-05-13 10:52AM EDT71.000.200.000.250.00-13,00174.61%
TAN220520C000715002022-05-10 1:23PM EDT71.500.090.000.750.00-250103.52%
TAN220520C000720002022-05-18 1:33PM EDT72.000.100.000.25-0.18-64.29%81882.23%
TAN220520C000725002022-05-09 11:27AM EDT72.500.180.000.750.00-15112.50%
TAN220520C000730002022-05-12 12:25PM EDT73.000.250.000.400.00-24799.41%
TAN220520C000735002022-05-17 2:56PM EDT73.500.100.000.750.00-114121.09%
TAN220520C000740002022-05-16 9:30AM EDT74.000.050.000.750.00-131125.20%
TAN220520C000745002022-04-29 11:41AM EDT74.500.680.000.750.00-126129.30%
TAN220520C000750002022-05-18 3:02PM EDT75.000.050.000.05+0.02+66.67%2,5013,21379.69%
TAN220520C000755002022-05-02 9:58AM EDT75.500.400.000.050.00-1282.81%
TAN220520C000760002022-05-09 10:21AM EDT76.000.150.000.150.00-746100.78%
TAN220520C000765002022-04-29 9:30AM EDT76.500.450.000.750.00-22145.12%
TAN220520C000770002022-05-12 3:41PM EDT77.000.050.000.050.00-527990.63%
TAN220520C000780002022-05-11 12:19PM EDT78.000.050.000.050.00-211596.09%
TAN220520C000790002022-05-18 10:26AM EDT79.000.180.000.15-0.07-28.00%168119.14%
TAN220520C000800002022-05-18 2:40PM EDT80.000.050.000.05-0.13-72.22%91,034106.25%
TAN220520C000810002022-05-11 2:48PM EDT81.000.060.000.500.00-297162.70%
TAN220520C000820002022-05-04 12:47PM EDT82.000.200.000.200.00-4168142.58%
TAN220520C000830002022-05-06 3:39PM EDT83.000.050.000.100.00-5184133.59%
TAN220520C000840002022-04-21 2:27PM EDT84.000.200.000.050.00-2133126.56%
TAN220520C000850002022-05-18 2:40PM EDT85.000.020.000.05-0.03-60.00%36,809131.25%
TAN220520C000860002022-05-09 1:06PM EDT86.000.320.000.750.00-179210.94%
TAN220520C000870002022-05-03 10:03AM EDT87.000.450.000.750.00-524216.99%
TAN220520C000880002022-04-11 11:45AM EDT88.000.610.000.750.00-119223.05%
TAN220520C000890002022-04-20 1:17PM EDT89.000.200.000.750.00-134228.91%
TAN220520C000900002022-05-03 2:21PM EDT90.000.080.000.150.00-2070177.34%
TAN220520C000910002022-04-19 2:12PM EDT91.000.200.000.750.00-17240.63%
TAN220520C000920002022-04-08 3:55PM EDT92.000.400.000.750.00-3042246.29%
TAN220520C000930002022-04-19 9:30AM EDT93.000.100.000.750.00-117251.76%
TAN220520C000940002022-04-07 1:07PM EDT94.000.370.000.450.00-25233.40%
TAN220520C000950002022-05-09 1:25PM EDT95.000.050.000.400.00-654233.59%
TAN220520C001000002022-04-25 12:19PM EDT100.000.030.000.050.00-137193.75%
TAN220520C001050002022-04-13 3:45PM EDT105.000.130.000.050.00-17212.50%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TAN220520P000450002022-05-09 2:07PM EDT45.000.100.000.100.00-313181.25%
TAN220520P000500002022-05-11 3:45PM EDT50.000.310.000.250.00-47155.08%
TAN220520P000530002022-05-16 12:02AM EDT53.000.130.000.750.00--1159.38%
TAN220520P000535002022-05-18 9:43AM EDT53.500.170.000.40-0.03-15.00%12131.25%
TAN220520P000550002022-05-18 1:09PM EDT55.000.210.000.50+0.12+133.33%128121.48%
TAN220520P000560002022-05-17 10:39AM EDT56.000.200.000.750.00-114123.24%
TAN220520P000570002022-05-17 3:43PM EDT57.000.100.000.750.00-209111.13%
TAN220520P000575002022-05-16 3:17PM EDT57.500.400.000.750.00-16105.18%
TAN220520P000580002022-05-17 1:18PM EDT58.000.190.000.200.00-61470.12%
TAN220520P000590002022-05-16 12:51PM EDT59.001.140.050.200.00-1863.67%
TAN220520P000600002022-05-18 12:46PM EDT60.000.150.150.30-0.25-62.50%51,17463.09%
TAN220520P000610002022-05-17 1:18PM EDT61.000.610.200.450.00-72058.59%
TAN220520P000615002022-05-16 12:02AM EDT61.502.090.350.550.00--159.77%
TAN220520P000620002022-05-18 3:22PM EDT62.000.600.500.65-0.55-47.83%1393459.47%
TAN220520P000625002022-05-18 10:06AM EDT62.500.530.600.80-2.33-81.47%3258.01%
TAN220520P000630002022-05-18 1:44PM EDT63.000.840.801.00-4.61-84.59%342858.89%
TAN220520P000635002022-05-05 10:07AM EDT63.501.250.901.400.00--260.69%
TAN220520P000640002022-05-18 1:13PM EDT64.001.161.251.65-6.02-83.84%402563.28%
TAN220520P000645002022-05-06 3:51PM EDT64.506.701.451.950.00-13262.50%
TAN220520P000650002022-05-18 10:53AM EDT65.001.071.752.30-1.08-50.23%151663.87%
TAN220520P000660002022-05-18 11:07AM EDT66.001.672.452.95-4.93-74.70%31864.55%
TAN220520P000665002022-05-06 1:35PM EDT66.503.592.903.400.00-4468.95%
TAN220520P000670002022-05-18 1:35PM EDT67.003.103.203.80-3.40-52.31%12467.38%
TAN220520P000675002022-04-25 11:26AM EDT67.506.203.704.000.00-5464.26%
TAN220520P000680002022-05-17 11:53AM EDT68.004.804.204.700.00-114876.07%
TAN220520P000690002022-05-18 1:35PM EDT69.004.854.905.60-7.30-60.08%11272.66%
TAN220520P000700002022-05-18 1:29PM EDT70.006.096.006.30-0.66-9.78%62,00772.85%
TAN220520P000710002022-05-18 1:37PM EDT71.006.807.007.30-3.35-33.00%459181.25%
TAN220520P000715002022-04-19 9:39AM EDT71.503.707.407.900.00--385.35%
TAN220520P000720002022-05-17 11:40AM EDT72.008.807.908.300.00-578783.01%
TAN220520P000730002022-05-18 2:29PM EDT73.009.008.909.70-2.82-23.86%174112.89%
TAN220520P000735002022-04-19 11:00AM EDT73.503.809.3010.100.00--30106.84%
TAN220520P000740002022-05-16 2:43PM EDT74.0012.809.9010.600.00-331116.21%
TAN220520P000750002022-05-18 3:02PM EDT75.0011.1811.0011.40-1.27-10.20%2,5352,061118.36%
TAN220520P000760002022-05-17 10:06AM EDT76.0013.1711.7012.600.00-742119.14%
TAN220520P000765002022-04-25 3:03PM EDT76.5013.5012.2013.000.00--0114.84%
TAN220520P000770002022-05-04 12:47PM EDT77.008.8312.8013.500.00-239126.17%
TAN220520P000780002022-05-17 11:53AM EDT78.0014.7013.8014.600.00-19139.84%
TAN220520P000790002022-05-12 1:17PM EDT79.0021.2914.6015.400.00-211104.69%
TAN220520P000800002022-05-18 12:36PM EDT80.0015.3015.8016.40-1.70-10.00%1132137.50%
TAN220520P000810002022-05-05 3:45PM EDT81.0014.3716.7017.400.00-112132.03%
TAN220520P000820002022-05-16 2:29PM EDT82.0020.8717.7018.600.00-5070158.59%
TAN220520P000830002022-05-16 2:29PM EDT83.0021.8717.7019.600.00-5059217.58%
TAN220520P000840002022-05-09 1:06PM EDT84.0023.8618.3020.600.00-12224.61%
TAN220520P000850002022-05-03 12:22PM EDT85.0018.3020.2021.400.00-1130211.13%
TAN220520P000860002022-05-16 2:53PM EDT86.0024.9020.7022.500.00-10228.32%
TAN220520P000880002022-05-04 10:02AM EDT88.0021.1522.5024.600.00-11251.37%
TAN220520P000890002022-05-17 2:59PM EDT89.0025.8524.4025.600.00-320153.13%
TAN220520P000900002022-05-18 12:36PM EDT90.0025.3525.7026.50-2.52-9.04%10294193.36%
TAN220520P000910002022-03-22 11:50AM EDT91.0015.2924.3025.300.00--10.00%
TAN220520P000930002022-04-13 11:24AM EDT93.0020.2631.0032.700.00-11441.21%
TAN220520P000950002022-04-18 12:00AM EDT95.0022.4230.7032.500.00--30293.75%
TAN220520P001000002022-05-18 10:35AM EDT100.0035.4034.9036.40-0.86-2.37%1818296.48%
TAN220520P001050002022-05-03 1:05PM EDT105.0038.6839.8041.500.00-60334.38%