Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240802C00037000 | 2024-07-19 2:44PM EDT | 37.00 | 4.60 | 5.50 | 6.10 | 0.00 | - | 7 | 7 | 68.75% |
| TAN240802C00039000 | 2024-07-19 3:48PM EDT | 39.00 | 2.95 | 3.70 | 4.90 | 0.00 | - | 9 | 9 | 84.96% |
| TAN240802C00039500 | 2024-07-22 9:51AM EDT | 39.50 | 2.95 | 3.20 | 4.00 | 0.00 | - | 10 | 31 | 65.82% |
| TAN240802C00040000 | 2024-07-25 2:37PM EDT | 40.00 | 2.78 | 2.80 | 3.60 | 0.00 | - | 4 | 68 | 64.94% |
| TAN240802C00040500 | 2024-07-22 12:48PM EDT | 40.50 | 1.90 | 2.40 | 3.60 | 0.00 | - | 2 | 9 | 73.24% |
| TAN240802C00041000 | 2024-07-23 3:45PM EDT | 41.00 | 1.45 | 2.00 | 3.50 | 0.00 | - | 3 | 38 | 76.95% |
| TAN240802C00041500 | 2024-07-26 3:51PM EDT | 41.50 | 1.75 | 1.70 | 2.85 | +0.55 | +45.83% | 5 | 38 | 69.24% |
| TAN240802C00042000 | 2024-07-26 3:57PM EDT | 42.00 | 1.47 | 1.40 | 2.55 | -0.02 | -1.34% | 5 | 248 | 68.65% |
| TAN240802C00042500 | 2024-07-26 2:44PM EDT | 42.50 | 1.30 | 1.15 | 1.30 | +0.30 | +30.00% | 14 | 37 | 51.07% |
| TAN240802C00043000 | 2024-07-26 3:59PM EDT | 43.00 | 0.95 | 0.90 | 1.15 | -0.14 | -12.84% | 131 | 343 | 54.88% |
| TAN240802C00043500 | 2024-07-26 3:43PM EDT | 43.50 | 0.76 | 0.70 | 0.85 | +0.11 | +16.92% | 15 | 35 | 50.93% |
| TAN240802C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 0.56 | 0.55 | 0.65 | +0.01 | +1.82% | 135 | 203 | 49.81% |
| TAN240802C00044500 | 2024-07-26 1:39PM EDT | 44.50 | 0.60 | 0.40 | 0.50 | +0.12 | +25.00% | 20 | 49 | 49.51% |
| TAN240802C00045000 | 2024-07-26 3:41PM EDT | 45.00 | 0.34 | 0.30 | 0.40 | +0.05 | +17.24% | 121 | 80 | 50.49% |
| TAN240802C00045500 | 2024-07-26 3:46PM EDT | 45.50 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 13 | 237 | 50.29% |
| TAN240802C00046000 | 2024-07-25 3:05PM EDT | 46.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 6 | 157 | 52.15% |
| TAN240802C00046500 | 2024-07-25 2:26PM EDT | 46.50 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 12 | 12 | 53.22% |
| TAN240802C00047000 | 2024-07-26 12:17PM EDT | 47.00 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 5 | 16 | 53.32% |
| TAN240802C00047500 | 2024-07-26 10:26AM EDT | 47.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 7 | 52.15% |
| TAN240802C00048000 | 2024-07-24 3:07PM EDT | 48.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 52.73% |
| TAN240802C00048500 | 2024-07-15 9:52AM EDT | 48.50 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 19 | 77.15% |
| TAN240802C00049000 | 2024-07-17 11:02AM EDT | 49.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 24 | 79.30% |
| TAN240802C00050000 | 2024-07-12 1:28PM EDT | 50.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 61.72% |
| TAN240802C00050500 | 2024-07-25 2:43PM EDT | 50.50 | 0.06 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| TAN240802C00051000 | 2024-07-22 9:44AM EDT | 51.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 210 | 67.97% |
| TAN240802C00052000 | 2024-07-24 9:35AM EDT | 52.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 102.54% |
| TAN240802C00052500 | 2024-07-24 9:40AM EDT | 52.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 69.53% |
| TAN240802C00053000 | 2024-07-23 2:17PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 102 | 102 | 71.88% |
| TAN240802C00053500 | 2024-07-22 2:58PM EDT | 53.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 47 | 74.22% |
| TAN240802C00054000 | 2024-07-22 2:26PM EDT | 54.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 64 | 77.34% |
| TAN240802C00060000 | 2024-07-22 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 153.71% |
| TAN240802C00065000 | 2024-07-22 9:35AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 146.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240802P00030000 | 2024-07-24 10:32AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 349 | 170.51% |
| TAN240802P00033500 | 2024-07-24 9:54AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,781 | 82.03% |
| TAN240802P00034500 | 2024-07-19 9:45AM EDT | 34.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 114.26% |
| TAN240802P00035000 | 2024-07-18 1:50PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 108.20% |
| TAN240802P00036000 | 2024-07-26 9:33AM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 236 | 60.16% |
| TAN240802P00037000 | 2024-07-26 12:47PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 40 | 4 | 51.95% |
| TAN240802P00037500 | 2024-07-26 2:33PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 181 | 226 | 53.91% |
| TAN240802P00038000 | 2024-07-24 10:41AM EDT | 38.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 551 | 1,094 | 53.52% |
| TAN240802P00039000 | 2024-07-26 3:48PM EDT | 39.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 92 | 128 | 52.34% |
| TAN240802P00039500 | 2024-07-26 10:19AM EDT | 39.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 1 | 26 | 51.07% |
| TAN240802P00040000 | 2024-07-26 11:33AM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 183 | 52.25% |
| TAN240802P00040500 | 2024-07-24 9:39AM EDT | 40.50 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 1 | 0 | 48.83% |
| TAN240802P00041000 | 2024-07-26 2:56PM EDT | 41.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 13 | 62 | 49.90% |
| TAN240802P00041500 | 2024-07-26 10:54AM EDT | 41.50 | 0.55 | 0.50 | 0.65 | -0.15 | -21.43% | 5 | 9 | 49.41% |
| TAN240802P00042000 | 2024-07-26 3:30PM EDT | 42.00 | 0.75 | 0.70 | 0.85 | -0.45 | -37.50% | 4 | 86 | 49.71% |
| TAN240802P00042500 | 2024-07-26 3:37PM EDT | 42.50 | 1.00 | 0.05 | 1.05 | -0.50 | -33.33% | 9 | 16 | 48.54% |
| TAN240802P00043000 | 2024-07-26 3:47PM EDT | 43.00 | 1.25 | 0.20 | 1.35 | -0.35 | -21.88% | 24 | 67 | 50.20% |
| TAN240802P00043500 | 2024-07-24 11:40AM EDT | 43.50 | 1.54 | 0.50 | 1.65 | -0.31 | -16.76% | 1 | 27 | 50.49% |
| TAN240802P00044000 | 2024-07-24 11:43AM EDT | 44.00 | 1.92 | 0.90 | 2.00 | -0.23 | -10.70% | 1 | 14 | 51.66% |
| TAN240802P00044500 | 2024-07-26 9:30AM EDT | 44.50 | 2.35 | 1.20 | 2.35 | -0.27 | -10.31% | 1 | 12 | 51.56% |
| TAN240802P00045000 | 2024-07-26 10:13AM EDT | 45.00 | 2.62 | 1.65 | 2.75 | -0.90 | -25.57% | 2 | 26 | 52.73% |
| TAN240802P00045500 | 2024-07-24 3:20PM EDT | 45.50 | 3.70 | 2.00 | 3.20 | 0.00 | - | 4 | 4 | 55.66% |
| TAN240802P00046000 | 2024-07-19 1:22PM EDT | 46.00 | 4.88 | 2.20 | 3.60 | 0.00 | - | 1 | 7 | 54.88% |
| TAN240802P00046500 | 2024-07-16 2:26PM EDT | 46.50 | 3.75 | 2.50 | 4.10 | 0.00 | - | - | 2 | 59.86% |
| TAN240802P00047000 | 2024-07-22 10:33AM EDT | 47.00 | 5.48 | 2.70 | 4.80 | 0.00 | - | 1 | 1 | 77.73% |
| TAN240802P00048000 | 2024-07-18 12:17PM EDT | 48.00 | 5.80 | 3.90 | 5.60 | 0.00 | - | 6 | 6 | 73.83% |
© 2024 Yahoo. All rights reserved.