Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221209C00070000 | 2022-11-16 12:33PM EST | 70.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TAN221209C00071000 | 2022-11-08 10:21AM EST | 71.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN221209C00073000 | 2022-11-25 12:43PM EST | 73.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00073500 | 2022-12-01 3:05PM EST | 73.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00074500 | 2022-11-28 1:29PM EST | 74.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00075000 | 2022-11-04 8:37AM EST | 75.00 | 3.00 | 8.20 | 9.10 | 0.00 | - | 2 | 1 | 74.61% |
| TAN221209C00075500 | 2022-11-09 2:40PM EST | 75.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TAN221209C00076000 | 2022-11-10 11:05AM EST | 76.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TAN221209C00076500 | 2022-12-01 3:42PM EST | 76.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00077000 | 2022-12-02 11:43AM EST | 77.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00078000 | 2022-12-02 3:07PM EST | 78.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAN221209C00078500 | 2022-11-30 9:32AM EST | 78.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN221209C00079000 | 2022-12-02 2:27PM EST | 79.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TAN221209C00079500 | 2022-12-02 10:31AM EST | 79.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00080000 | 2022-12-01 3:59PM EST | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN221209C00080500 | 2022-11-30 9:30AM EST | 80.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN221209C00081000 | 2022-12-02 3:23PM EST | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAN221209C00082000 | 2022-12-02 3:55PM EST | 82.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TAN221209C00083000 | 2022-12-02 3:57PM EST | 83.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TAN221209C00084000 | 2022-12-02 3:53PM EST | 84.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| TAN221209C00085000 | 2022-12-02 3:57PM EST | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TAN221209C00086000 | 2022-12-02 2:29PM EST | 86.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TAN221209C00087000 | 2022-12-02 2:52PM EST | 87.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TAN221209C00088000 | 2022-12-02 3:17PM EST | 88.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAN221209C00089000 | 2022-12-02 3:05PM EST | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN221209C00090000 | 2022-12-02 3:58PM EST | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAN221209C00095000 | 2022-12-01 3:19PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN221209C00105000 | 2022-11-28 1:49PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN221209C00110000 | 2022-11-23 9:38AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN221209C00115000 | 2022-12-02 10:24AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN221209P00045000 | 2022-12-02 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TAN221209P00050000 | 2022-11-25 10:42AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TAN221209P00055000 | 2022-12-02 10:25AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TAN221209P00060000 | 2022-11-28 12:34PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TAN221209P00064000 | 2022-10-31 8:50AM EST | 64.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| TAN221209P00065000 | 2022-11-17 3:42PM EST | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TAN221209P00067000 | 2022-11-02 11:05AM EST | 67.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 119.92% |
| TAN221209P00068000 | 2022-11-03 9:02AM EST | 68.00 | 2.75 | 0.00 | 0.50 | 0.00 | - | - | 8 | 113.48% |
| TAN221209P00069000 | 2022-11-10 12:49PM EST | 69.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TAN221209P00070000 | 2022-11-08 3:55PM EST | 70.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TAN221209P00070500 | 2022-11-23 3:45PM EST | 70.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN221209P00071000 | 2022-11-14 3:12PM EST | 71.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN221209P00072000 | 2022-12-02 11:39AM EST | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAN221209P00072500 | 2022-11-30 1:38PM EST | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TAN221209P00073000 | 2022-12-01 2:32PM EST | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAN221209P00074000 | 2022-12-01 3:58PM EST | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAN221209P00074500 | 2022-11-07 3:15PM EST | 74.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TAN221209P00075000 | 2022-12-02 2:02PM EST | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN221209P00075500 | 2022-11-21 10:31AM EST | 75.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TAN221209P00076000 | 2022-12-02 3:29PM EST | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TAN221209P00077000 | 2022-12-02 3:28PM EST | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TAN221209P00077500 | 2022-12-02 3:50PM EST | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TAN221209P00078000 | 2022-12-02 1:57PM EST | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TAN221209P00078500 | 2022-12-02 1:27PM EST | 78.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TAN221209P00079000 | 2022-12-02 1:58PM EST | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TAN221209P00079500 | 2022-12-02 3:59PM EST | 79.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN221209P00080000 | 2022-12-02 3:59PM EST | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TAN221209P00080500 | 2022-12-02 3:41PM EST | 80.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAN221209P00081000 | 2022-12-02 3:28PM EST | 81.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TAN221209P00082000 | 2022-12-02 2:29PM EST | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TAN221209P00083000 | 2022-12-02 3:57PM EST | 83.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TAN221209P00084000 | 2022-12-02 3:50PM EST | 84.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TAN221209P00085000 | 2022-12-02 3:00PM EST | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TAN221209P00086000 | 2022-12-02 2:15PM EST | 86.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TAN221209P00087000 | 2022-12-02 2:55PM EST | 87.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TAN221209P00088000 | 2022-11-25 9:58AM EST | 88.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TAN221209P00089000 | 2022-12-02 3:05PM EST | 89.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TAN221209P00090000 | 2022-11-14 3:38PM EST | 90.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
