Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503C00038000 | 2024-04-25 12:24PM EDT | 38.00 | 1.98 | 2.90 | 3.10 | 0.00 | - | 2 | 5 | 50.78% |
| TAN240503C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 1.57 | 2.10 | 2.25 | 0.00 | - | 4 | 19 | 52.44% |
| TAN240503C00039500 | 2024-04-25 1:52PM EDT | 39.50 | 1.90 | 1.70 | 1.90 | +0.50 | +35.71% | 1 | 8 | 52.15% |
| TAN240503C00040000 | 2024-04-26 3:30PM EDT | 40.00 | 1.47 | 1.40 | 1.55 | +0.38 | +34.86% | 10 | 36 | 50.39% |
| TAN240503C00040500 | 2024-04-26 10:31AM EDT | 40.50 | 1.27 | 1.10 | 1.25 | +0.42 | +49.41% | 1 | 10 | 49.41% |
| TAN240503C00041000 | 2024-04-26 3:59PM EDT | 41.00 | 1.00 | 0.90 | 0.95 | +0.43 | +75.44% | 73 | 39 | 46.97% |
| TAN240503C00042000 | 2024-04-26 3:15PM EDT | 42.00 | 0.62 | 0.50 | 0.60 | +0.30 | +93.75% | 20 | 26 | 48.44% |
| TAN240503C00042500 | 2024-04-26 3:14PM EDT | 42.50 | 0.40 | 0.35 | 0.45 | +0.09 | +29.03% | 12 | 25 | 48.15% |
| TAN240503C00043000 | 2024-04-26 3:58PM EDT | 43.00 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 45 | 65 | 48.93% |
| TAN240503C00043500 | 2024-04-26 3:54PM EDT | 43.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 55 | 1 | 48.44% |
| TAN240503C00044000 | 2024-04-26 2:50PM EDT | 44.00 | 0.18 | 0.10 | 0.20 | +0.04 | +28.57% | 8 | 34 | 50.00% |
| TAN240503C00044500 | 2024-04-24 2:41PM EDT | 44.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 328 | 50.49% |
| TAN240503C00045000 | 2024-04-26 10:10AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 37 | 55.08% |
| TAN240503C00045500 | 2024-04-23 1:44PM EDT | 45.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 53.91% |
| TAN240503C00046000 | 2024-04-26 11:49AM EDT | 46.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 4 | 28 | 54.30% |
| TAN240503C00046500 | 2024-04-22 12:29PM EDT | 46.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 77.54% |
| TAN240503C00047000 | 2024-04-23 10:04AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 283 | 65.63% |
| TAN240503C00047500 | 2024-04-18 10:37AM EDT | 47.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 57 | 95 | 53.91% |
| TAN240503C00048000 | 2024-04-26 9:59AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 519 | 57.03% |
| TAN240503C00048500 | 2024-04-15 1:30PM EDT | 48.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 94.53% |
| TAN240503C00049000 | 2024-04-22 11:55AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 63.28% |
| TAN240503C00049500 | 2024-04-16 2:45PM EDT | 49.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 74 | 102.34% |
| TAN240503C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 106.25% |
| TAN240503C00052000 | 2024-04-12 12:39PM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 79.69% |
| TAN240503C00053000 | 2024-04-24 10:07AM EDT | 53.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 85.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503P00032000 | 2024-04-18 1:17PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 270 | 91.80% |
| TAN240503P00033000 | 2024-04-22 1:28PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 150 | 115.04% |
| TAN240503P00034000 | 2024-04-25 10:51AM EDT | 34.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 31 | 152 | 102.34% |
| TAN240503P00037000 | 2024-04-26 2:18PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 2 | 13 | 50.20% |
| TAN240503P00037500 | 2024-04-26 3:12PM EDT | 37.50 | 0.12 | 0.10 | 0.15 | -0.68 | -85.00% | 8 | 4 | 50.00% |
| TAN240503P00038000 | 2024-04-26 12:38PM EDT | 38.00 | 0.18 | 0.10 | 0.20 | -0.27 | -60.00% | 16 | 64 | 48.44% |
| TAN240503P00038500 | 2024-04-26 3:58PM EDT | 38.50 | 0.21 | 0.20 | 0.25 | -0.44 | -67.69% | 37 | 46 | 45.70% |
| TAN240503P00039000 | 2024-04-26 3:46PM EDT | 39.00 | 0.33 | 0.30 | 0.35 | -0.47 | -58.75% | 99 | 529 | 45.12% |
| TAN240503P00039500 | 2024-04-26 3:57PM EDT | 39.50 | 0.45 | 0.40 | 0.50 | -0.61 | -57.55% | 20 | 6 | 45.61% |
| TAN240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | -0.70 | -51.85% | 55 | 99 | 46.58% |
| TAN240503P00040500 | 2024-04-26 2:07PM EDT | 40.50 | 0.83 | 0.80 | 0.90 | -0.74 | -47.13% | 11 | 13 | 45.90% |
| TAN240503P00041000 | 2024-04-19 10:35AM EDT | 41.00 | 2.47 | 1.05 | 2.15 | 0.00 | - | 5 | 15 | 65.63% |
| TAN240503P00041500 | 2024-04-26 11:39AM EDT | 41.50 | 1.56 | 1.35 | 1.50 | -0.54 | -25.71% | 1 | 52 | 48.24% |
| TAN240503P00042000 | 2024-04-26 3:26PM EDT | 42.00 | 1.73 | 1.60 | 1.80 | -1.06 | -37.99% | 2 | 18 | 47.07% |
| TAN240503P00042500 | 2024-04-25 12:07PM EDT | 42.50 | 2.35 | 2.00 | 2.20 | -1.00 | -29.85% | 1 | 15 | 49.22% |
| TAN240503P00043000 | 2024-04-26 3:24PM EDT | 43.00 | 2.48 | 1.50 | 2.55 | -0.37 | -12.98% | 4 | 105 | 47.17% |
| TAN240503P00043500 | 2024-04-11 3:30PM EDT | 43.50 | 2.15 | 2.80 | 3.00 | 0.00 | - | 2 | 3 | 49.81% |
| TAN240503P00044000 | 2024-04-11 9:35AM EDT | 44.00 | 1.55 | 3.20 | 5.00 | 0.00 | - | 1 | 32 | 89.84% |
| TAN240503P00044500 | 2024-04-24 12:45PM EDT | 44.50 | 4.63 | 3.60 | 4.90 | 0.00 | - | 1 | 13 | 76.66% |
| TAN240503P00045000 | 2024-04-25 12:37PM EDT | 45.00 | 5.75 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 56.93% |
| TAN240503P00045500 | 2024-04-10 9:59AM EDT | 45.50 | 3.26 | 4.60 | 4.90 | 0.00 | - | - | 0 | 61.33% |
| TAN240503P00054000 | 2024-04-08 11:32AM EDT | 54.00 | 9.99 | 13.00 | 13.40 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.