UK markets open in 6 hours 23 minutes
NIKKEI 225
26,220.24 -203.23 (-0.77%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
101.87 +2.37 (+2.38%) GOLD FUTURES
1,767.60 +3.70 (+0.21%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
16,897.88 -197.08 (-1.15%)
Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220708C00050000 | 2022-06-29 10:59AM EDT | 50.00 | 19.39 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 210.16% |
| TAN220708C00063000 | 2022-06-07 2:57PM EDT | 63.00 | 14.45 | 8.30 | 9.20 | 0.00 | - | - | 1 | 89.06% |
| TAN220708C00065000 | 2022-06-29 3:44PM EDT | 65.00 | 4.93 | 6.30 | 7.20 | 0.00 | - | - | 1 | 71.48% |
| TAN220708C00066000 | 2022-06-17 1:03PM EDT | 66.00 | 5.62 | 5.40 | 6.30 | 0.00 | - | 4 | 0 | 72.27% |
| TAN220708C00067000 | 2022-06-21 9:43AM EDT | 67.00 | 6.20 | 4.60 | 5.20 | 0.00 | - | 1 | 1 | 66.21% |
| TAN220708C00068000 | 2022-06-22 10:34AM EDT | 68.00 | 5.31 | 3.60 | 4.40 | 0.00 | - | 1 | 2 | 62.11% |
| TAN220708C00068500 | 2022-06-17 10:15AM EDT | 68.50 | 3.14 | 3.30 | 3.90 | 0.00 | - | 2 | 5 | 62.01% |
| TAN220708C00069000 | 2022-07-01 11:51AM EDT | 69.00 | 1.66 | 3.00 | 3.60 | -1.77 | -51.60% | 3 | 1 | 65.82% |
| TAN220708C00069500 | 2022-07-01 10:47AM EDT | 69.50 | 3.00 | 2.60 | 3.40 | 0.00 | - | 2 | 3 | 68.16% |
| TAN220708C00070000 | 2022-07-05 2:00PM EDT | 70.00 | 1.80 | 2.30 | 2.75 | -0.93 | -34.07% | 3 | 12 | 61.91% |
| TAN220708C00070500 | 2022-06-22 9:43AM EDT | 70.50 | 3.18 | 2.00 | 2.60 | 0.00 | - | 1 | 10 | 65.43% |
| TAN220708C00071000 | 2022-07-05 3:31PM EDT | 71.00 | 1.77 | 1.70 | 2.20 | -0.58 | -24.68% | 60 | 21 | 62.89% |
| TAN220708C00071500 | 2022-07-01 3:21PM EDT | 71.50 | 2.09 | 1.45 | 1.95 | 0.00 | - | 2 | 2 | 63.38% |
| TAN220708C00072000 | 2022-07-05 2:21PM EDT | 72.00 | 0.97 | 1.20 | 1.60 | -0.72 | -42.60% | 61 | 75 | 60.94% |
| TAN220708C00072500 | 2022-07-05 3:20PM EDT | 72.50 | 0.90 | 0.95 | 1.40 | -0.90 | -50.00% | 2 | 5 | 60.45% |
| TAN220708C00073000 | 2022-07-05 2:09PM EDT | 73.00 | 0.65 | 0.75 | 1.15 | -0.49 | -42.98% | 12 | 47 | 58.98% |
| TAN220708C00074000 | 2022-07-05 2:09PM EDT | 74.00 | 0.40 | 0.45 | 0.85 | -0.58 | -59.18% | 9 | 11 | 59.28% |
| TAN220708C00074500 | 2022-07-05 2:00PM EDT | 74.50 | 0.28 | 0.45 | 0.60 | -0.52 | -65.00% | 16 | 52 | 59.08% |
| TAN220708C00075000 | 2022-07-05 3:21PM EDT | 75.00 | 0.31 | 0.25 | 0.60 | -0.36 | -53.73% | 16 | 39 | 59.18% |
| TAN220708C00076000 | 2022-07-05 1:33PM EDT | 76.00 | 0.11 | 0.10 | 0.30 | -0.43 | -79.63% | 2 | 7 | 54.20% |
| TAN220708C00076500 | 2022-07-05 1:32PM EDT | 76.50 | 0.10 | 0.10 | 0.25 | -0.30 | -75.00% | 7 | 13 | 56.25% |
| TAN220708C00077000 | 2022-07-05 3:30PM EDT | 77.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 11 | 13 | 58.01% |
| TAN220708C00077500 | 2022-07-01 3:50PM EDT | 77.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 61.72% |
| TAN220708C00078000 | 2022-07-05 10:47AM EDT | 78.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 12 | 62.89% |
| TAN220708C00079000 | 2022-06-27 1:30PM EDT | 79.00 | 1.20 | 0.05 | 0.20 | 0.00 | - | - | 6 | 69.92% |
| TAN220708C00080000 | 2022-07-05 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 5 | 40 | 73.24% |
| TAN220708C00081000 | 2022-06-21 12:52PM EDT | 81.00 | 0.61 | 0.00 | 0.60 | 0.00 | - | - | 2 | 101.95% |
| TAN220708C00082000 | 2022-06-30 11:26AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 27 | 81.64% |
| TAN220708C00082500 | 2022-06-29 12:20PM EDT | 82.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 40 | 45 | 89.06% |
| TAN220708C00085000 | 2022-06-30 11:41AM EDT | 85.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 7 | 103.91% |
| TAN220708C00090000 | 2022-06-30 11:41AM EDT | 90.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 20 | 2 | 144.92% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220708P00060000 | 2022-06-22 10:27AM EDT | 60.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 104.69% |
| TAN220708P00062000 | 2022-07-01 9:38AM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 82.03% |
| TAN220708P00062500 | 2022-06-28 10:22AM EDT | 62.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 88.67% |
| TAN220708P00063000 | 2022-07-05 10:31AM EDT | 63.00 | 0.17 | 0.00 | 0.25 | +0.02 | +13.33% | 10 | 4 | 88.28% |
| TAN220708P00064000 | 2022-07-05 1:40PM EDT | 64.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 1 | 1 | 79.69% |
| TAN220708P00065000 | 2022-07-05 9:49AM EDT | 65.00 | 0.22 | 0.00 | 0.25 | -0.01 | -4.35% | 2 | 8 | 70.70% |
| TAN220708P00065500 | 2022-06-30 11:41AM EDT | 65.50 | 0.62 | 0.05 | 0.25 | 0.00 | - | 20 | 0 | 69.34% |
| TAN220708P00066000 | 2022-07-01 9:47AM EDT | 66.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 2 | 9 | 71.88% |
| TAN220708P00066500 | 2022-07-05 9:49AM EDT | 66.50 | 0.47 | 0.10 | 0.35 | +0.17 | +56.67% | 2 | 3 | 66.99% |
| TAN220708P00067000 | 2022-07-05 2:47PM EDT | 67.00 | 0.35 | 0.15 | 0.40 | -0.17 | -32.69% | 53 | 7 | 65.92% |
| TAN220708P00067500 | 2022-07-05 11:15AM EDT | 67.50 | 1.04 | 0.20 | 0.45 | +0.62 | +147.62% | 2 | 6 | 64.16% |
| TAN220708P00068000 | 2022-07-05 1:07PM EDT | 68.00 | 0.90 | 0.30 | 0.60 | -1.02 | -53.12% | 4 | 14 | 66.21% |
| TAN220708P00069000 | 2022-07-05 1:32PM EDT | 69.00 | 1.05 | 0.45 | 0.85 | +0.25 | +31.25% | 62 | 32 | 64.36% |
| TAN220708P00069500 | 2022-07-05 3:58PM EDT | 69.50 | 0.78 | 0.65 | 1.00 | -0.52 | -40.00% | 3 | 1 | 65.72% |
| TAN220708P00070000 | 2022-07-05 10:31AM EDT | 70.00 | 2.07 | 0.75 | 1.15 | +0.72 | +53.33% | 14 | 6 | 63.77% |
| TAN220708P00070500 | 2022-06-30 11:41AM EDT | 70.50 | 2.22 | 0.90 | 1.30 | 0.00 | - | 20 | 0 | 62.21% |
| TAN220708P00071000 | 2022-07-01 12:12PM EDT | 71.00 | 1.96 | 1.05 | 1.55 | 0.00 | - | 1 | 35 | 61.72% |
| TAN220708P00071500 | 2022-06-24 9:36AM EDT | 71.50 | 1.63 | 1.35 | 1.75 | 0.00 | - | 2 | 2 | 62.21% |
| TAN220708P00072000 | 2022-06-28 10:07AM EDT | 72.00 | 1.40 | 1.55 | 2.00 | 0.00 | - | 1 | 6 | 60.74% |
| TAN220708P00072500 | 2022-06-29 9:39AM EDT | 72.50 | 4.00 | 1.80 | 2.25 | 0.00 | - | 1 | 0 | 59.28% |
| TAN220708P00073000 | 2022-06-15 1:56PM EDT | 73.00 | 5.77 | 2.05 | 2.55 | 0.00 | - | 4 | 4 | 57.81% |
| TAN220708P00073500 | 2022-06-28 11:52AM EDT | 73.50 | 2.53 | 2.45 | 2.80 | 0.00 | - | 10 | 14 | 57.23% |
| TAN220708P00074000 | 2022-06-24 3:00PM EDT | 74.00 | 3.05 | 2.55 | 3.30 | 0.00 | - | 4 | 4 | 54.39% |
| TAN220708P00074500 | 2022-07-05 11:41AM EDT | 74.50 | 5.90 | 3.20 | 3.60 | +3.75 | +174.42% | 1 | 1 | 58.79% |
| TAN220708P00075000 | 2022-06-14 3:08PM EDT | 75.00 | 8.36 | 3.50 | 4.20 | 0.00 | - | 3 | 2 | 61.62% |
| TAN220708P00076000 | 2022-07-01 9:47AM EDT | 76.00 | 4.79 | 4.20 | 4.90 | 0.00 | - | 1 | 1 | 51.76% |
| TAN220708P00076500 | 2022-06-28 9:30AM EDT | 76.50 | 3.10 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 63.67% |
© 2022 Yahoo. All rights reserved.
