Invesco WilderHill Clean Energy ETF (PBW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBW220617C00037000 | 2022-03-17 3:03PM EDT | 37.00 | 26.04 | 19.90 | 23.30 | 0.00 | - | - | 1 | 252.44% |
| PBW220617C00040000 | 2021-12-16 12:15PM EDT | 40.00 | 36.00 | 22.50 | 25.60 | 0.00 | - | - | 1 | 364.45% |
| PBW220617C00043000 | 2022-05-20 12:02PM EDT | 43.00 | 7.00 | 10.20 | 12.90 | 0.00 | - | 1 | 1 | 60.84% |
| PBW220617C00045000 | 2022-05-23 11:25AM EDT | 45.00 | 5.50 | 8.60 | 11.20 | 0.00 | - | 1 | 4 | 68.90% |
| PBW220617C00046000 | 2022-05-17 10:33AM EDT | 46.00 | 3.80 | 7.60 | 10.20 | 0.00 | - | 1 | 8 | 63.04% |
| PBW220617C00048000 | 2022-05-20 1:22PM EDT | 48.00 | 3.00 | 6.30 | 7.40 | 0.00 | - | 14 | 10 | 66.60% |
| PBW220617C00049000 | 2022-05-17 10:15AM EDT | 49.00 | 2.77 | 5.60 | 6.50 | 0.00 | - | 1 | 7 | 50.10% |
| PBW220617C00050000 | 2022-05-25 12:41PM EDT | 50.00 | 2.00 | 5.00 | 5.90 | 0.00 | - | 1 | 17 | 54.30% |
| PBW220617C00051000 | 2022-05-26 11:43AM EDT | 51.00 | 2.80 | 3.90 | 5.10 | 0.00 | - | 2 | 7 | 61.87% |
| PBW220617C00052000 | 2022-05-23 2:24PM EDT | 52.00 | 1.90 | 3.30 | 4.50 | 0.00 | - | 2 | 4 | 62.21% |
| PBW220617C00053000 | 2022-05-26 10:00AM EDT | 53.00 | 1.50 | 2.70 | 3.70 | 0.00 | - | 1 | 5 | 57.52% |
| PBW220617C00055000 | 2022-05-27 11:30AM EDT | 55.00 | 2.40 | 1.65 | 2.60 | +1.25 | +108.70% | 2 | 100 | 55.35% |
| PBW220617C00056000 | 2022-05-26 12:59PM EDT | 56.00 | 0.93 | 1.20 | 2.15 | 0.00 | - | 6 | 8 | 54.64% |
| PBW220617C00057000 | 2022-05-26 11:25AM EDT | 57.00 | 0.74 | 0.85 | 1.75 | 0.00 | - | 1 | 8 | 53.86% |
| PBW220617C00058000 | 2022-05-27 10:54AM EDT | 58.00 | 0.95 | 0.60 | 2.10 | +0.46 | +93.88% | 40 | 3 | 51.95% |
| PBW220617C00059000 | 2022-05-18 10:19AM EDT | 59.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 70.56% |
| PBW220617C00060000 | 2022-05-26 10:10AM EDT | 60.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 3 | 75 | 47.51% |
| PBW220617C00061000 | 2022-05-26 11:14AM EDT | 61.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 59.38% |
| PBW220617C00062000 | 2022-05-23 9:30AM EDT | 62.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 25 | 55.08% |
| PBW220617C00063000 | 2022-05-04 2:34PM EDT | 63.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 4 | 22 | 61.52% |
| PBW220617C00064000 | 2022-01-04 12:04PM EDT | 64.00 | 10.40 | 0.40 | 4.00 | 0.00 | - | - | 1 | 102.49% |
| PBW220617C00065000 | 2022-05-03 3:00PM EDT | 65.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 63.87% |
| PBW220617C00066000 | 2022-03-30 2:58PM EDT | 66.00 | 5.11 | 0.20 | 0.60 | 0.00 | - | 1 | 6 | 61.82% |
| PBW220617C00067000 | 2022-04-11 9:31AM EDT | 67.00 | 2.03 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 85.64% |
| PBW220617C00068000 | 2022-05-19 11:33AM EDT | 68.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 89.40% |
| PBW220617C00069000 | 2022-01-31 11:32AM EDT | 69.00 | 1.75 | 1.95 | 3.10 | 0.00 | - | 2 | 60 | 132.13% |
| PBW220617C00070000 | 2022-05-24 1:23PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 58.59% |
| PBW220617C00071000 | 2022-05-02 3:02PM EDT | 71.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 510 | 753 | 100.10% |
| PBW220617C00072000 | 2022-05-13 9:30AM EDT | 72.00 | 0.05 | 0.65 | 2.00 | 0.00 | - | 1 | 11 | 113.33% |
| PBW220617C00073000 | 2022-04-05 1:45PM EDT | 73.00 | 2.45 | 0.00 | 2.00 | 0.00 | - | 1 | 309 | 106.84% |
| PBW220617C00075000 | 2022-05-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 20 | 113.18% |
| PBW220617C00076000 | 2022-04-25 9:49AM EDT | 76.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 108.30% |
| PBW220617C00077000 | 2021-12-22 1:35PM EDT | 77.00 | 5.60 | 0.50 | 1.55 | 0.00 | - | 68 | 91 | 120.12% |
| PBW220617C00078000 | 2021-12-21 1:41PM EDT | 78.00 | 5.10 | 0.70 | 1.40 | 0.00 | - | 81 | 173 | 123.93% |
| PBW220617C00079000 | 2022-05-23 9:53AM EDT | 79.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| PBW220617C00080000 | 2022-05-02 10:47AM EDT | 80.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 305 | 107.52% |
| PBW220617C00081000 | 2021-12-13 1:11AM EDT | 81.00 | 9.14 | 2.05 | 2.90 | 0.00 | - | - | 0 | 173.83% |
| PBW220617C00082000 | 2022-01-03 11:38AM EDT | 82.00 | 4.00 | 0.00 | 2.00 | 0.00 | - | 3 | 67 | 133.40% |
| PBW220617C00083000 | 2021-12-22 3:42PM EDT | 83.00 | 4.02 | 0.40 | 1.05 | 0.00 | - | - | 1 | 125.29% |
| PBW220617C00084000 | 2022-04-01 3:44PM EDT | 84.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 2 | 3 | 138.67% |
| PBW220617C00085000 | 2022-04-04 9:59AM EDT | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 522 | 112.70% |
| PBW220617C00086000 | 2022-01-31 1:30PM EDT | 86.00 | 0.70 | 0.35 | 2.35 | 0.00 | - | 1 | 27 | 156.05% |
| PBW220617C00087000 | 2021-12-03 11:10AM EDT | 87.00 | 4.90 | 2.30 | 3.10 | 0.00 | - | 1 | 0 | 197.22% |
| PBW220617C00088000 | 2022-05-20 11:28AM EDT | 88.00 | 0.86 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 148.68% |
| PBW220617C00090000 | 2022-03-24 3:30PM EDT | 90.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 18 | 43 | 125.00% |
| PBW220617C00091000 | 2021-11-05 10:59AM EDT | 91.00 | 11.00 | 3.60 | 5.60 | 0.00 | - | 6 | 6 | 253.37% |
| PBW220617C00092000 | 2021-12-22 4:28PM EDT | 92.00 | 2.31 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 136.43% |
| PBW220617C00093000 | 2021-12-23 12:33PM EDT | 93.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 156.25% |
| PBW220617C00094000 | 2022-05-20 11:28AM EDT | 94.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 162.50% |
| PBW220617C00095000 | 2022-05-17 1:01PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 90.63% |
| PBW220617C00096000 | 2022-04-04 3:49PM EDT | 96.00 | 0.32 | 0.00 | 1.10 | 0.00 | - | 50 | 51 | 145.90% |
| PBW220617C00098000 | 2021-11-08 4:47PM EDT | 98.00 | 10.70 | 2.10 | 3.50 | 0.00 | - | - | 1 | 227.98% |
| PBW220617C00100000 | 2022-05-16 10:00AM EDT | 100.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 16 | 175.10% |
| PBW220617C00101000 | 2021-11-30 4:49PM EDT | 101.00 | 4.60 | 0.90 | 1.40 | 0.00 | - | 1 | 0 | 183.11% |
| PBW220617C00105000 | 2022-03-09 10:46AM EDT | 105.00 | 1.20 | 0.00 | 1.70 | 0.00 | - | 10 | 17 | 178.13% |
| PBW220617C00107000 | 2021-11-18 10:47AM EDT | 107.00 | 5.10 | 0.80 | 3.20 | 0.00 | - | - | 1 | 224.51% |
| PBW220617C00108000 | 2021-10-26 12:42PM EDT | 108.00 | 3.10 | 2.30 | 4.40 | 0.00 | - | - | 1 | 264.45% |
| PBW220617C00109000 | 2021-12-03 2:59PM EDT | 109.00 | 1.80 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 176.56% |
| PBW220617C00110000 | 2021-11-01 10:55AM EDT | 110.00 | 4.90 | 1.45 | 3.30 | 0.00 | - | - | 1 | 241.80% |
| PBW220617C00115000 | 2021-11-29 11:56AM EDT | 115.00 | 2.65 | 0.20 | 0.70 | 0.00 | - | 15 | 15 | 172.66% |
| PBW220617C00120000 | 2022-02-03 3:31PM EDT | 120.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 154.69% |
| PBW220617C00125000 | 2022-03-16 11:16AM EDT | 125.00 | 0.52 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 183.20% |
| PBW220617C00135000 | 2021-12-29 2:16PM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 284.91% |
| PBW220617C00140000 | 2022-02-10 2:01PM EDT | 140.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 40 | 238.87% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBW220617P00040000 | 2022-05-16 12:01AM EDT | 40.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | - | 9 | 121.00% |
| PBW220617P00042000 | 2022-05-16 12:01AM EDT | 42.00 | 2.45 | 0.00 | 1.85 | 0.00 | - | - | 2 | 104.10% |
| PBW220617P00043000 | 2022-05-16 12:01AM EDT | 43.00 | 1.46 | 0.00 | 1.25 | 0.00 | - | - | 110 | 85.74% |
| PBW220617P00045000 | 2022-05-19 3:38PM EDT | 45.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 20 | 187 | 64.16% |
| PBW220617P00046000 | 2022-05-27 12:01PM EDT | 46.00 | 0.40 | 0.10 | 0.75 | -1.35 | -77.14% | 2 | 6 | 59.67% |
| PBW220617P00047000 | 2022-05-20 3:27PM EDT | 47.00 | 1.90 | 0.20 | 1.40 | 0.00 | - | 3 | 3 | 66.94% |
| PBW220617P00048000 | 2022-03-23 9:47AM EDT | 48.00 | 0.90 | 0.60 | 4.10 | 0.00 | - | 1 | 0 | 100.29% |
| PBW220617P00049000 | 2022-05-27 1:31PM EDT | 49.00 | 0.75 | 0.35 | 1.25 | -2.07 | -73.40% | 1 | 1 | 54.15% |
| PBW220617P00050000 | 2022-05-27 3:04PM EDT | 50.00 | 1.13 | 0.60 | 1.50 | -1.32 | -53.88% | 1 | 53 | 54.05% |
| PBW220617P00052000 | 2022-05-19 10:36AM EDT | 52.00 | 4.44 | 1.10 | 3.60 | 0.00 | - | 5 | 5 | 67.14% |
| PBW220617P00053000 | 2022-05-05 2:11PM EDT | 53.00 | 3.60 | 1.50 | 3.50 | 0.00 | - | 15 | 17 | 61.28% |
| PBW220617P00054000 | 2022-05-04 10:58AM EDT | 54.00 | 4.08 | 1.80 | 2.95 | 0.00 | - | 1 | 3 | 60.64% |
| PBW220617P00055000 | 2022-05-20 1:18PM EDT | 55.00 | 8.00 | 2.40 | 3.30 | 0.00 | - | 1 | 11 | 57.08% |
| PBW220617P00056000 | 2022-05-20 1:20PM EDT | 56.00 | 8.30 | 2.95 | 4.00 | 0.00 | - | 1 | 1 | 59.30% |
| PBW220617P00058000 | 2022-04-18 12:09AM EDT | 58.00 | 3.82 | 7.60 | 9.30 | 0.00 | - | - | 1 | 121.09% |
| PBW220617P00060000 | 2022-05-16 10:02AM EDT | 60.00 | 13.00 | 6.00 | 6.60 | 0.00 | - | 3 | 1,131 | 54.83% |
| PBW220617P00061000 | 2022-05-05 3:59PM EDT | 61.00 | 9.20 | 6.60 | 7.70 | 0.00 | - | 1 | 14 | 62.21% |
| PBW220617P00062000 | 2022-05-05 3:59PM EDT | 62.00 | 10.08 | 7.50 | 10.40 | 0.00 | - | 1 | 2 | 73.10% |
| PBW220617P00064000 | 2022-04-25 1:10PM EDT | 64.00 | 12.00 | 13.70 | 15.80 | 0.00 | - | 3 | 34 | 162.99% |
| PBW220617P00065000 | 2022-04-28 9:32AM EDT | 65.00 | 13.70 | 9.60 | 11.90 | 0.00 | - | 40 | 68 | 85.45% |
| PBW220617P00066000 | 2022-01-31 12:55PM EDT | 66.00 | 13.00 | 10.00 | 11.50 | 0.00 | - | 2 | 206 | 0.00% |
| PBW220617P00067000 | 2022-05-27 11:37AM EDT | 67.00 | 13.15 | 12.20 | 13.60 | -4.91 | -27.19% | 13 | 70 | 60.25% |
| PBW220617P00068000 | 2021-12-31 2:46PM EDT | 68.00 | 5.80 | 17.60 | 20.90 | 0.00 | - | 29 | 188 | 192.87% |
| PBW220617P00069000 | 2021-12-23 12:30PM EDT | 69.00 | 6.70 | 13.30 | 16.20 | 0.00 | - | 24 | 24 | 57.13% |
| PBW220617P00070000 | 2022-05-19 10:32AM EDT | 70.00 | 20.33 | 14.80 | 16.80 | 0.00 | - | 1 | 38 | 63.48% |
| PBW220617P00071000 | 2022-03-15 11:54AM EDT | 71.00 | 17.70 | 11.30 | 13.60 | 0.00 | - | 1 | 518 | 0.00% |
| PBW220617P00072000 | 2022-04-05 11:06AM EDT | 72.00 | 8.10 | 16.00 | 20.20 | 0.00 | - | 1 | 1 | 84.96% |
| PBW220617P00073000 | 2021-12-15 1:27PM EDT | 73.00 | 10.05 | 11.50 | 14.10 | 0.00 | - | 5 | 12 | 0.00% |
| PBW220617P00074000 | 2021-12-13 1:11AM EDT | 74.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBW220617P00075000 | 2022-03-16 9:48AM EDT | 75.00 | 18.00 | 16.20 | 17.80 | 0.00 | - | 3 | 514 | 0.00% |
| PBW220617P00076000 | 2022-04-25 1:07PM EDT | 76.00 | 23.78 | 25.20 | 28.80 | 0.00 | - | 1 | 1 | 221.63% |
| PBW220617P00077000 | 2022-03-14 2:23PM EDT | 77.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBW220617P00078000 | 2021-10-20 11:52AM EDT | 78.00 | 8.00 | 4.70 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| PBW220617P00079000 | 2021-11-26 1:26PM EDT | 79.00 | 6.50 | 12.00 | 13.00 | 0.00 | - | 126 | 126 | 0.00% |
| PBW220617P00080000 | 2022-03-11 4:26PM EDT | 80.00 | 21.90 | 19.70 | 21.50 | 0.00 | - | 1 | 24 | 0.00% |
| PBW220617P00081000 | 2022-01-21 11:16AM EDT | 81.00 | 25.80 | 24.40 | 28.10 | 0.00 | - | 1 | 1 | 146.73% |
| PBW220617P00082000 | 2021-11-05 1:07PM EDT | 82.00 | 8.00 | 12.80 | 14.80 | 0.00 | - | 4 | 4 | 0.00% |
| PBW220617P00084000 | 2021-11-18 1:32PM EDT | 84.00 | 8.00 | 15.40 | 16.60 | 0.00 | - | - | 39 | 0.00% |
| PBW220617P00085000 | 2022-01-06 12:33PM EDT | 85.00 | 20.00 | 29.80 | 33.50 | 0.00 | - | - | 1 | 142.77% |
| PBW220617P00086000 | 2021-12-13 12:56PM EDT | 86.00 | 15.54 | 19.50 | 22.70 | 0.00 | - | 1 | 6 | 0.00% |
| PBW220617P00087000 | 2022-05-25 10:00AM EDT | 87.00 | 38.95 | 31.70 | 33.70 | 0.00 | - | 1 | 127 | 91.99% |
| PBW220617P00088000 | 2022-03-04 3:57PM EDT | 88.00 | 33.50 | 22.10 | 24.70 | 0.00 | - | 5 | 8 | 0.00% |
| PBW220617P00090000 | 2022-04-19 3:20PM EDT | 90.00 | 31.10 | 37.00 | 41.30 | 0.00 | - | 1 | 0 | 226.27% |
| PBW220617P00091000 | 2021-11-05 12:54PM EDT | 91.00 | 11.60 | 19.00 | 21.40 | 0.00 | - | 2 | 2 | 0.00% |
| PBW220617P00092000 | 2021-11-05 1:07PM EDT | 92.00 | 12.55 | 20.10 | 22.00 | 0.00 | - | 4 | 4 | 0.00% |
| PBW220617P00094000 | 2022-05-06 11:03AM EDT | 94.00 | 42.40 | 37.90 | 41.10 | 0.00 | - | 1 | 3 | 180.27% |
| PBW220617P00095000 | 2022-05-18 12:54PM EDT | 95.00 | 45.30 | 38.90 | 42.30 | 0.00 | - | 1 | 3 | 189.06% |
| PBW220617P00100000 | 2022-02-16 10:42AM EDT | 100.00 | 42.00 | 34.20 | 37.60 | 0.00 | - | 1 | 3 | 0.00% |
| PBW220617P00105000 | 2022-03-14 3:14PM EDT | 105.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBW220617P00107000 | 2021-11-29 3:04PM EDT | 107.00 | 23.35 | 36.00 | 39.40 | 0.00 | - | - | 2 | 0.00% |
| PBW220617P00110000 | 2022-05-04 12:26PM EDT | 110.00 | 57.00 | 53.60 | 57.60 | 0.00 | - | 1 | 1 | 230.08% |
| PBW220617P00125000 | 2022-01-18 11:37AM EDT | 125.00 | 62.05 | 65.20 | 68.30 | 0.00 | - | 4 | 5 | 0.00% |
| PBW220617P00130000 | 2022-05-11 3:49PM EDT | 130.00 | 88.00 | 74.60 | 76.90 | 0.00 | - | 10 | 10 | 162.11% |
| PBW220617P00135000 | 2022-01-18 1:02AM EDT | 135.00 | 71.80 | 74.60 | 77.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
