UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +0.17 (+0.25%) GOLD FUTURES
1,946.60 +5.50 (+0.28%) DOW
32,560.60 +316.02 (+0.98%) Bitcoin GBP
23,021.70 +315.13 (+1.39%)
Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230324C00055000 | 2023-02-27 11:16AM EDT | 55.00 | 19.80 | 18.80 | 19.40 | 0.00 | - | - | 0 | 117.19% |
| TAN230324C00065000 | 2023-03-21 12:00PM EDT | 65.00 | 9.20 | 8.90 | 9.40 | +4.40 | +91.67% | 1 | 16 | 69.14% |
| TAN230324C00068000 | 2023-03-20 11:20AM EDT | 68.00 | 3.50 | 5.90 | 6.40 | 0.00 | - | 1 | 30 | 70.61% |
| TAN230324C00069000 | 2023-03-21 9:30AM EDT | 69.00 | 3.31 | 5.00 | 5.40 | +0.96 | +40.85% | 1 | 4 | 61.91% |
| TAN230324C00070000 | 2023-03-21 10:00AM EDT | 70.00 | 3.90 | 4.10 | 4.50 | +1.89 | +94.03% | 2 | 15 | 58.40% |
| TAN230324C00071000 | 2023-03-21 9:35AM EDT | 71.00 | 2.20 | 3.20 | 3.60 | +0.95 | +76.00% | 3 | 7 | 53.27% |
| TAN230324C00071500 | 2023-03-21 1:06PM EDT | 71.50 | 2.85 | 2.75 | 3.20 | +1.80 | +171.43% | 4 | 6 | 52.25% |
| TAN230324C00072000 | 2023-03-21 11:43AM EDT | 72.00 | 2.55 | 2.40 | 2.75 | +1.70 | +200.00% | 6 | 17 | 48.63% |
| TAN230324C00072500 | 2023-03-20 3:13PM EDT | 72.50 | 0.65 | 2.05 | 2.35 | 0.00 | - | 16 | 14 | 46.48% |
| TAN230324C00073000 | 2023-03-21 1:40PM EDT | 73.00 | 2.05 | 1.70 | 2.00 | +1.45 | +241.67% | 13 | 57 | 45.41% |
| TAN230324C00073500 | 2023-03-20 3:21PM EDT | 73.50 | 0.40 | 1.10 | 1.70 | 0.00 | - | 5 | 4 | 45.12% |
| TAN230324C00074000 | 2023-03-21 2:31PM EDT | 74.00 | 1.23 | 1.10 | 1.40 | +0.88 | +251.43% | 8 | 26 | 43.95% |
| TAN230324C00074500 | 2023-03-21 3:47PM EDT | 74.50 | 1.22 | 0.90 | 1.15 | +0.97 | +388.00% | 19 | 30 | 43.51% |
| TAN230324C00075000 | 2023-03-21 3:30PM EDT | 75.00 | 0.94 | 0.70 | 0.90 | +0.77 | +452.94% | 46 | 24 | 42.04% |
| TAN230324C00075500 | 2023-03-21 1:28PM EDT | 75.50 | 0.71 | 0.50 | 0.70 | +0.56 | +373.33% | 3 | 2 | 41.21% |
| TAN230324C00076000 | 2023-03-21 3:24PM EDT | 76.00 | 0.51 | 0.40 | 0.55 | +0.35 | +218.75% | 31 | 10 | 41.11% |
| TAN230324C00076500 | 2023-03-21 3:34PM EDT | 76.50 | 0.35 | 0.25 | 0.40 | +0.25 | +250.00% | 10 | 7 | 39.94% |
| TAN230324C00077000 | 2023-03-21 10:04AM EDT | 77.00 | 0.25 | 0.20 | 0.30 | +0.19 | +316.67% | 4 | 7 | 39.75% |
| TAN230324C00077500 | 2023-03-21 3:18PM EDT | 77.50 | 0.20 | 0.10 | 0.25 | +0.12 | +150.00% | 3 | 11 | 41.21% |
| TAN230324C00078000 | 2023-03-21 1:38PM EDT | 78.00 | 0.15 | 0.05 | 0.20 | +0.07 | +87.50% | 10 | 14 | 42.09% |
| TAN230324C00078500 | 2023-03-01 4:51PM EDT | 78.50 | 1.90 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 38.18% |
| TAN230324C00079000 | 2023-03-15 12:12PM EDT | 79.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 41.41% |
| TAN230324C00079500 | 2023-03-10 3:01PM EDT | 79.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 14 | 44.34% |
| TAN230324C00080000 | 2023-03-21 3:05PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 68 | 41.41% |
| TAN230324C00080500 | 2023-03-10 3:59PM EDT | 80.50 | 0.54 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.39% |
| TAN230324C00081000 | 2023-03-14 3:34PM EDT | 81.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 53.32% |
| TAN230324C00081500 | 2023-03-15 10:42AM EDT | 81.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 56.06% |
| TAN230324C00082000 | 2023-03-21 11:30AM EDT | 82.00 | 0.04 | 0.00 | 0.10 | -1.01 | -96.19% | 1 | 2 | 51.95% |
| TAN230324C00083000 | 2023-03-14 12:56PM EDT | 83.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 56.64% |
| TAN230324C00084000 | 2023-03-14 12:56PM EDT | 84.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 55.47% |
| TAN230324C00084500 | 2023-03-13 3:01PM EDT | 84.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 57.81% |
| TAN230324C00085000 | 2023-03-13 12:51PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 60.16% |
| TAN230324C00086000 | 2023-03-03 10:33AM EDT | 86.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.06% |
| TAN230324C00087000 | 2023-03-06 12:54PM EDT | 87.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 68.75% |
| TAN230324C00089000 | 2023-03-01 1:05PM EDT | 89.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 84.38% |
| TAN230324C00090000 | 2023-03-06 1:15PM EDT | 90.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 80.47% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230324P00050000 | 2023-03-20 2:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 154.69% |
| TAN230324P00060000 | 2023-03-21 10:25AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 6 | 4 | 89.06% |
| TAN230324P00065000 | 2023-03-21 9:53AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 8 | 65.23% |
| TAN230324P00066000 | 2023-03-21 9:30AM EDT | 66.00 | 0.20 | 0.00 | 0.10 | -0.15 | -42.86% | 2 | 16 | 58.59% |
| TAN230324P00067000 | 2023-03-20 12:48PM EDT | 67.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 18 | 20 | 52.34% |
| TAN230324P00068000 | 2023-03-21 1:40PM EDT | 68.00 | 0.09 | 0.05 | 0.15 | -0.56 | -86.15% | 8 | 16 | 52.54% |
| TAN230324P00069000 | 2023-03-21 1:07PM EDT | 69.00 | 0.11 | 0.05 | 0.15 | -1.44 | -92.90% | 12 | 18 | 50.00% |
| TAN230324P00070000 | 2023-03-21 3:12PM EDT | 70.00 | 0.20 | 0.15 | 0.20 | -1.10 | -84.62% | 24 | 15 | 45.70% |
| TAN230324P00071000 | 2023-03-21 9:59AM EDT | 71.00 | 0.50 | 0.20 | 0.35 | -1.31 | -72.38% | 1 | 6 | 45.41% |
| TAN230324P00071500 | 2023-03-17 9:34AM EDT | 71.50 | 2.20 | 0.30 | 0.40 | 0.00 | - | 2 | 3 | 42.87% |
| TAN230324P00072000 | 2023-03-21 11:51AM EDT | 72.00 | 0.60 | 0.40 | 0.55 | -2.78 | -82.25% | 5 | 35 | 43.95% |
| TAN230324P00072500 | 2023-03-17 10:09AM EDT | 72.50 | 3.20 | 0.55 | 0.70 | 0.00 | - | 8 | 8 | 43.95% |
| TAN230324P00073000 | 2023-03-21 3:36PM EDT | 73.00 | 0.75 | 0.70 | 0.85 | -3.45 | -82.14% | 18 | 22 | 42.97% |
| TAN230324P00073500 | 2023-03-21 3:32PM EDT | 73.50 | 0.90 | 0.85 | 1.05 | -2.60 | -74.29% | 2 | 1 | 42.82% |
| TAN230324P00074000 | 2023-03-21 9:39AM EDT | 74.00 | 2.20 | 1.00 | 1.25 | -3.00 | -57.69% | 2 | 11 | 41.70% |
| TAN230324P00074500 | 2023-03-16 2:52PM EDT | 74.50 | 3.30 | 1.30 | 1.55 | 0.00 | - | 9 | 19 | 42.87% |
| TAN230324P00075000 | 2023-03-21 9:30AM EDT | 75.00 | 3.26 | 1.60 | 1.95 | -0.99 | -23.29% | 1 | 3 | 46.39% |
| TAN230324P00075500 | 2023-03-09 2:14PM EDT | 75.50 | 1.04 | 1.90 | 2.20 | 0.00 | - | - | 1 | 44.04% |
| TAN230324P00076000 | 2023-03-21 11:36AM EDT | 76.00 | 2.48 | 2.00 | 2.55 | -2.18 | -46.78% | 1 | 4 | 44.14% |
| TAN230324P00076500 | 2023-03-17 12:13PM EDT | 76.50 | 7.55 | 2.60 | 2.90 | 0.00 | - | 1 | 22 | 43.31% |
| TAN230324P00077000 | 2023-03-21 3:24PM EDT | 77.00 | 3.00 | 2.95 | 3.30 | -3.75 | -55.56% | 2 | 8 | 43.56% |
| TAN230324P00078500 | 2023-03-15 3:48PM EDT | 78.50 | 5.70 | 4.20 | 4.70 | 0.00 | - | 1 | 14 | 50.59% |
| TAN230324P00079000 | 2023-03-20 11:45AM EDT | 79.00 | 8.15 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 54.30% |
| TAN230324P00079500 | 2023-03-14 1:43PM EDT | 79.50 | 4.50 | 4.10 | 6.10 | 0.00 | - | - | 1 | 78.42% |
| TAN230324P00080000 | 2023-02-16 1:45PM EDT | 80.00 | 4.60 | 10.20 | 11.40 | 0.00 | - | 1 | 0 | 232.86% |
| TAN230324P00083000 | 2023-03-07 1:44PM EDT | 83.00 | 4.40 | 8.20 | 9.70 | 0.00 | - | 10 | 0 | 52.34% |
© 2023 Yahoo. All rights reserved.
