Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221007C00072000 | 2022-09-29 3:32PM EDT | 72.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 5 | 6 | 54.10% |
| TAN221007C00073000 | 2022-09-30 10:13AM EDT | 73.00 | 2.93 | 2.35 | 2.70 | +0.13 | +4.64% | 5 | 2 | 54.49% |
| TAN221007C00074000 | 2022-09-30 3:48PM EDT | 74.00 | 2.05 | 1.85 | 2.05 | -0.10 | -4.65% | 51 | 2 | 52.49% |
| TAN221007C00075000 | 2022-09-30 10:29AM EDT | 75.00 | 2.00 | 1.45 | 1.75 | +0.38 | +23.46% | 5 | 8 | 54.25% |
| TAN221007C00077000 | 2022-09-30 10:35AM EDT | 77.00 | 1.31 | 0.80 | 0.95 | +0.29 | +28.43% | 1 | 26 | 51.95% |
| TAN221007C00078000 | 2022-09-30 3:53PM EDT | 78.00 | 0.69 | 0.60 | 0.70 | +0.04 | +6.15% | 12 | 24 | 51.95% |
| TAN221007C00079000 | 2022-09-30 11:32AM EDT | 79.00 | 0.75 | 0.40 | 0.50 | -0.65 | -46.43% | 1 | 16 | 51.07% |
| TAN221007C00079500 | 2022-09-30 11:57AM EDT | 79.50 | 0.55 | 0.35 | 0.45 | -0.90 | -62.07% | 1 | 3 | 51.95% |
| TAN221007C00080000 | 2022-09-30 2:22PM EDT | 80.00 | 0.36 | 0.25 | 0.40 | -0.90 | -71.43% | 17 | 21 | 51.37% |
| TAN221007C00080500 | 2022-09-28 9:51AM EDT | 80.50 | 0.80 | 0.20 | 0.35 | 0.00 | - | 3 | 4 | 51.47% |
| TAN221007C00081500 | 2022-09-26 11:00AM EDT | 81.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | 3 | 4 | 53.61% |
| TAN221007C00082000 | 2022-09-30 3:53PM EDT | 82.00 | 0.20 | 0.10 | 0.30 | -0.03 | -13.04% | 1 | 29 | 54.49% |
| TAN221007C00082500 | 2022-09-21 3:52PM EDT | 82.50 | 0.21 | 0.10 | 0.25 | -2.24 | -91.43% | 1 | 0 | 54.98% |
| TAN221007C00083000 | 2022-09-27 9:30AM EDT | 83.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 10 | 21 | 53.22% |
| TAN221007C00083500 | 2022-09-20 2:47PM EDT | 83.50 | 2.84 | 0.00 | 0.20 | 0.00 | - | - | 9 | 52.93% |
| TAN221007C00084000 | 2022-09-30 3:37PM EDT | 84.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 2 | 10 | 59.57% |
| TAN221007C00084500 | 2022-09-28 12:40PM EDT | 84.50 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 50.39% |
| TAN221007C00085000 | 2022-09-27 1:26PM EDT | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 55.86% |
| TAN221007C00085500 | 2022-09-09 10:13AM EDT | 85.50 | 5.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 57.81% |
| TAN221007C00086000 | 2022-09-26 10:26AM EDT | 86.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 50.39% |
| TAN221007C00086500 | 2022-09-26 10:59AM EDT | 86.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 57.42% |
| TAN221007C00087000 | 2022-09-30 12:14PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 12 | 59.18% |
| TAN221007C00087500 | 2022-09-07 3:31PM EDT | 87.50 | 4.54 | 0.00 | 2.15 | 0.00 | - | - | 1 | 121.88% |
| TAN221007C00088000 | 2022-09-28 12:10PM EDT | 88.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 62.50% |
| TAN221007C00088500 | 2022-09-09 11:57AM EDT | 88.50 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 68.36% |
| TAN221007C00089000 | 2022-09-21 10:12AM EDT | 89.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 91.41% |
| TAN221007C00089500 | 2022-09-15 3:19PM EDT | 89.50 | 1.86 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 71.88% |
| TAN221007C00090000 | 2022-09-28 9:58AM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 73.44% |
| TAN221007C00091000 | 2022-09-09 12:26PM EDT | 91.00 | 2.30 | 0.00 | 0.15 | 0.00 | - | 16 | 10 | 76.95% |
| TAN221007C00092000 | 2022-09-12 9:38AM EDT | 92.00 | 2.22 | 0.00 | 0.15 | 0.00 | - | - | 1 | 80.08% |
| TAN221007C00092500 | 2022-09-08 2:16PM EDT | 92.50 | 2.24 | 0.00 | 0.10 | 0.00 | - | - | 2 | 76.95% |
| TAN221007C00093000 | 2022-09-21 9:36AM EDT | 93.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 83.20% |
| TAN221007C00094000 | 2022-09-06 11:08AM EDT | 94.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 1 | 86.33% |
| TAN221007C00095000 | 2022-09-13 10:13AM EDT | 95.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 89.45% |
| TAN221007C00100000 | 2022-09-23 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 104.30% |
| TAN221007C00105000 | 2022-09-21 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 102.34% |
| TAN221007C00120000 | 2022-09-23 12:20PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 146.09% |
| TAN221007C00125000 | 2022-09-20 10:51AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 157.03% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221007P00060000 | 2022-09-22 10:29AM EDT | 60.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.27% |
| TAN221007P00065000 | 2022-09-27 1:46PM EDT | 65.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 62.31% |
| TAN221007P00070000 | 2022-09-30 1:55PM EDT | 70.00 | 0.76 | 0.70 | 1.05 | -0.64 | -45.71% | 5 | 30 | 56.25% |
| TAN221007P00071000 | 2022-09-30 2:46PM EDT | 71.00 | 1.10 | 1.00 | 1.25 | -0.65 | -37.14% | 3 | 23 | 54.79% |
| TAN221007P00072000 | 2022-09-30 10:02AM EDT | 72.00 | 1.55 | 1.40 | 1.60 | -0.25 | -13.89% | 2 | 5 | 55.03% |
| TAN221007P00073000 | 2022-09-30 3:53PM EDT | 73.00 | 1.90 | 1.70 | 2.15 | -0.60 | -24.00% | 11 | 223 | 54.74% |
| TAN221007P00074000 | 2022-09-30 1:09PM EDT | 74.00 | 1.95 | 2.25 | 2.50 | -0.84 | -30.11% | 1 | 18 | 53.32% |
| TAN221007P00075000 | 2022-09-30 1:28PM EDT | 75.00 | 2.33 | 2.75 | 3.10 | -1.11 | -32.27% | 5 | 19 | 52.64% |
| TAN221007P00076000 | 2022-09-30 11:08AM EDT | 76.00 | 2.83 | 3.40 | 3.70 | +2.09 | +282.43% | 3 | 3 | 51.95% |
| TAN221007P00077000 | 2022-09-30 12:19PM EDT | 77.00 | 3.71 | 4.10 | 4.40 | +0.48 | +14.86% | 13 | 5 | 51.51% |
| TAN221007P00078000 | 2022-09-29 2:01PM EDT | 78.00 | 5.87 | 4.80 | 5.20 | 0.00 | - | 1 | 12 | 50.68% |
| TAN221007P00079000 | 2022-09-29 2:33PM EDT | 79.00 | 6.80 | 5.70 | 6.00 | 0.00 | - | 1 | 41 | 51.47% |
| TAN221007P00080000 | 2022-09-30 3:01PM EDT | 80.00 | 6.52 | 6.40 | 6.90 | +1.97 | +43.30% | 4 | 18 | 59.28% |
| TAN221007P00080500 | 2022-09-22 9:34AM EDT | 80.50 | 2.78 | 7.00 | 7.40 | 0.00 | - | 1 | 5 | 53.22% |
| TAN221007P00081000 | 2022-09-19 10:48AM EDT | 81.00 | 2.15 | 7.30 | 8.10 | 0.00 | - | 1 | 5 | 55.86% |
| TAN221007P00081500 | 2022-08-30 10:00AM EDT | 81.50 | 3.26 | 6.40 | 8.00 | 0.00 | - | - | 3 | 45.51% |
| TAN221007P00082000 | 2022-09-26 2:44PM EDT | 82.00 | 7.76 | 8.20 | 8.80 | 0.00 | - | 301 | 198 | 65.82% |
| TAN221007P00082500 | 2022-09-27 3:33PM EDT | 82.50 | 7.33 | 8.50 | 9.40 | 0.00 | - | 1 | 11 | 72.95% |
| TAN221007P00083000 | 2022-09-30 12:39PM EDT | 83.00 | 8.67 | 9.00 | 10.00 | +2.17 | +33.38% | 2 | 5 | 51.95% |
| TAN221007P00084000 | 2022-09-22 3:49PM EDT | 84.00 | 6.08 | 10.20 | 11.00 | 0.00 | - | 1 | 3 | 64.06% |
| TAN221007P00084500 | 2022-09-27 10:16AM EDT | 84.50 | 8.20 | 10.40 | 11.50 | 0.00 | - | 1 | 44 | 51.95% |
| TAN221007P00085000 | 2022-09-21 3:25PM EDT | 85.00 | 4.90 | 11.10 | 11.80 | 0.00 | - | 4 | 11 | 53.91% |
| TAN221007P00087000 | 2022-08-29 2:34PM EDT | 87.00 | 5.92 | 10.10 | 10.60 | 0.00 | - | - | 2 | 0.00% |
| TAN221007P00090000 | 2022-09-26 9:38AM EDT | 90.00 | 13.96 | 15.90 | 16.90 | 0.00 | - | 1 | 3 | 56.25% |
| TAN221007P00092500 | 2022-09-09 9:49AM EDT | 92.50 | 7.30 | 17.60 | 19.50 | 0.00 | - | 2 | 2 | 124.41% |
© 2022 Yahoo. All rights reserved.
