UK markets open in 5 hours 57 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.61 -0.32 (-0.35%) GOLD FUTURES
1,806.00 -7.70 (-0.42%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,707.62 +947.71 (+5.05%)
Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220819C00050000 | 2022-07-18 3:49PM EDT | 50.00 | 21.20 | 39.50 | 40.60 | 0.00 | - | - | 1 | 225.59% |
| TAN220819C00055000 | 2022-06-30 3:53PM EDT | 55.00 | 16.80 | 30.00 | 31.10 | 0.00 | - | - | 3 | 0.00% |
| TAN220819C00057000 | 2022-06-30 2:03PM EDT | 57.00 | 15.50 | 27.90 | 29.50 | 0.00 | - | - | 2 | 0.00% |
| TAN220819C00059000 | 2022-07-01 11:24AM EDT | 59.00 | 13.70 | 25.90 | 27.30 | 0.00 | - | 3 | 3 | 0.00% |
| TAN220819C00060000 | 2022-07-27 10:12AM EDT | 60.00 | 15.38 | 29.50 | 30.70 | 0.00 | - | 11 | 1 | 172.07% |
| TAN220819C00063000 | 2022-07-14 11:17AM EDT | 63.00 | 9.10 | 26.60 | 27.50 | 0.00 | - | - | 0 | 141.02% |
| TAN220819C00065000 | 2022-07-29 1:23PM EDT | 65.00 | 20.21 | 24.20 | 25.50 | 0.00 | - | 17 | 16 | 130.66% |
| TAN220819C00066000 | 2022-07-22 10:47AM EDT | 66.00 | 8.65 | 23.50 | 24.80 | 0.00 | - | 5 | 25 | 79.69% |
| TAN220819C00067000 | 2022-07-28 10:59AM EDT | 67.00 | 14.87 | 22.60 | 23.60 | 0.00 | - | 7 | 32 | 127.25% |
| TAN220819C00068000 | 2022-07-21 1:13PM EDT | 68.00 | 6.50 | 21.40 | 22.50 | 0.00 | - | 3 | 12 | 115.72% |
| TAN220819C00069000 | 2022-08-03 2:26PM EDT | 69.00 | 13.30 | 20.30 | 21.50 | 0.00 | - | 3 | 34 | 110.84% |
| TAN220819C00069500 | 2022-07-28 9:30AM EDT | 69.50 | 13.60 | 20.20 | 21.00 | 0.00 | - | 1 | 1 | 108.40% |
| TAN220819C00070000 | 2022-08-03 1:28PM EDT | 70.00 | 11.80 | 19.70 | 20.50 | 0.00 | - | 13 | 90 | 105.96% |
| TAN220819C00070500 | 2022-07-28 2:01PM EDT | 70.50 | 12.00 | 19.10 | 20.00 | 0.00 | - | 16 | 3 | 103.52% |
| TAN220819C00071000 | 2022-08-05 9:53AM EDT | 71.00 | 14.45 | 18.30 | 19.80 | 0.00 | - | 1 | 96 | 116.99% |
| TAN220819C00071500 | 2022-07-27 10:12AM EDT | 71.50 | 5.79 | 18.20 | 19.00 | 0.00 | - | 1 | 2 | 98.73% |
| TAN220819C00072000 | 2022-08-04 9:50AM EDT | 72.00 | 10.99 | 17.70 | 18.60 | 0.00 | - | 15 | 25 | 59.38% |
| TAN220819C00072500 | 2022-08-09 2:03PM EDT | 72.50 | 13.53 | 17.20 | 18.10 | 0.00 | - | 2 | 6 | 57.81% |
| TAN220819C00073000 | 2022-08-10 1:35PM EDT | 73.00 | 16.63 | 16.80 | 17.60 | +1.13 | +7.29% | 3 | 170 | 66.80% |
| TAN220819C00074000 | 2022-08-10 3:04PM EDT | 74.00 | 15.88 | 15.80 | 16.50 | +4.79 | +43.19% | 1 | 90 | 53.13% |
| TAN220819C00075000 | 2022-08-10 3:47PM EDT | 75.00 | 15.13 | 14.80 | 15.50 | +5.74 | +61.13% | 5 | 2,777 | 82.23% |
| TAN220819C00076000 | 2022-08-05 3:55PM EDT | 76.00 | 9.45 | 13.70 | 14.60 | 0.00 | - | 7 | 40 | 82.42% |
| TAN220819C00077000 | 2022-08-10 10:16AM EDT | 77.00 | 10.55 | 12.60 | 13.60 | +1.43 | +15.68% | 1 | 41 | 77.64% |
| TAN220819C00078000 | 2022-08-02 10:43AM EDT | 78.00 | 7.04 | 11.90 | 12.60 | 0.00 | - | 2 | 175 | 53.32% |
| TAN220819C00079000 | 2022-08-09 3:52PM EDT | 79.00 | 7.40 | 10.60 | 11.60 | 0.00 | - | 1 | 19 | 67.97% |
| TAN220819C00080000 | 2022-08-10 3:52PM EDT | 80.00 | 10.19 | 10.00 | 10.50 | +3.79 | +59.22% | 30 | 729 | 59.08% |
| TAN220819C00081000 | 2022-08-10 12:02PM EDT | 81.00 | 8.79 | 9.00 | 9.60 | +2.79 | +46.50% | 7 | 290 | 58.30% |
| TAN220819C00082000 | 2022-08-09 3:55PM EDT | 82.00 | 5.04 | 7.90 | 8.60 | 0.00 | - | 4 | 306 | 53.47% |
| TAN220819C00083000 | 2022-08-10 12:02PM EDT | 83.00 | 6.96 | 7.00 | 7.70 | +2.76 | +65.71% | 3 | 109 | 51.76% |
| TAN220819C00084000 | 2022-08-10 3:44PM EDT | 84.00 | 6.65 | 6.50 | 6.90 | +3.79 | +132.52% | 3 | 6 | 52.15% |
| TAN220819C00085000 | 2022-08-10 3:58PM EDT | 85.00 | 5.87 | 5.60 | 6.00 | +2.87 | +95.67% | 75 | 2,352 | 49.12% |
| TAN220819C00086000 | 2022-08-10 3:38PM EDT | 86.00 | 4.93 | 4.90 | 5.50 | +2.28 | +86.04% | 10 | 96 | 54.25% |
| TAN220819C00086500 | 2022-08-10 9:35AM EDT | 86.50 | 2.45 | 4.30 | 4.90 | +0.12 | +5.15% | 10 | 26 | 48.93% |
| TAN220819C00087000 | 2022-08-10 3:50PM EDT | 87.00 | 4.31 | 4.10 | 4.50 | +2.23 | +107.21% | 7 | 19 | 47.71% |
| TAN220819C00087500 | 2022-08-10 12:58PM EDT | 87.50 | 3.50 | 3.70 | 4.20 | +2.10 | +150.00% | 6 | 13 | 48.24% |
| TAN220819C00088000 | 2022-08-10 3:18PM EDT | 88.00 | 3.49 | 3.30 | 3.80 | +1.81 | +107.74% | 9 | 14 | 46.56% |
| TAN220819C00088500 | 2022-08-10 11:03AM EDT | 88.50 | 2.55 | 3.10 | 3.50 | +0.85 | +50.00% | 2 | 7 | 46.56% |
| TAN220819C00089000 | 2022-08-10 3:40PM EDT | 89.00 | 3.00 | 2.95 | 3.20 | +1.60 | +114.29% | 5 | 12 | 46.29% |
| TAN220819C00090000 | 2022-08-10 3:53PM EDT | 90.00 | 2.45 | 2.30 | 2.70 | +1.43 | +140.20% | 824 | 2,764 | 46.70% |
| TAN220819C00095000 | 2022-08-10 3:59PM EDT | 95.00 | 0.82 | 0.75 | 0.90 | +0.47 | +134.29% | 137 | 348 | 45.80% |
| TAN220819C00100000 | 2022-08-10 3:44PM EDT | 100.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 68 | 41 | 46.88% |
| TAN220819C00105000 | 2022-08-08 3:45PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN220819P00040000 | 2022-07-28 12:31PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 110 | 224.22% |
| TAN220819P00045000 | 2022-07-28 12:32PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 39 | 40 | 194.14% |
| TAN220819P00050000 | 2022-07-28 12:44PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 63 | 56 | 193.36% |
| TAN220819P00055000 | 2022-08-03 11:02AM EDT | 55.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 157.81% |
| TAN220819P00056000 | 2022-07-25 2:01PM EDT | 56.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 148.44% |
| TAN220819P00057000 | 2022-07-22 12:13PM EDT | 57.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 133.20% |
| TAN220819P00058000 | 2022-08-08 2:36PM EDT | 58.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 149.80% |
| TAN220819P00059000 | 2022-08-04 12:58PM EDT | 59.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 144.73% |
| TAN220819P00060000 | 2022-08-08 12:59PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 40 | 139.84% |
| TAN220819P00061000 | 2022-08-03 12:03PM EDT | 61.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 134.77% |
| TAN220819P00062000 | 2022-08-04 12:58PM EDT | 62.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 7 | 23 | 111.33% |
| TAN220819P00063000 | 2022-07-20 1:08PM EDT | 63.00 | 0.91 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 125.20% |
| TAN220819P00064000 | 2022-08-02 9:42AM EDT | 64.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 120.51% |
| TAN220819P00064500 | 2022-07-27 3:16PM EDT | 64.50 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 142.29% |
| TAN220819P00065000 | 2022-08-08 11:33AM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 140 | 115.82% |
| TAN220819P00065500 | 2022-08-10 1:46PM EDT | 65.50 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 2 | 12 | 91.41% |
| TAN220819P00066000 | 2022-07-28 2:49PM EDT | 66.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 37 | 94 | 89.45% |
| TAN220819P00066500 | 2022-07-28 12:53PM EDT | 66.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 10 | 87.50% |
| TAN220819P00067000 | 2022-08-10 11:41AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 128 | 85.55% |
| TAN220819P00067500 | 2022-08-03 1:32PM EDT | 67.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 88.67% |
| TAN220819P00068000 | 2022-08-08 9:38AM EDT | 68.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 86.72% |
| TAN220819P00069000 | 2022-08-02 10:01AM EDT | 69.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 82.81% |
| TAN220819P00070000 | 2022-08-10 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.45 | -0.01 | -9.09% | 1 | 214 | 95.51% |
| TAN220819P00070500 | 2022-07-26 1:15PM EDT | 70.50 | 2.55 | 0.00 | 0.50 | 0.00 | - | - | 1 | 95.31% |
| TAN220819P00071000 | 2022-08-05 12:04PM EDT | 71.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 16 | 153 | 92.97% |
| TAN220819P00071500 | 2022-07-28 12:53PM EDT | 71.50 | 0.73 | 0.00 | 0.50 | 0.00 | - | - | 10 | 90.72% |
| TAN220819P00072000 | 2022-08-08 12:59PM EDT | 72.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 58 | 88.48% |
| TAN220819P00072500 | 2022-07-29 2:57PM EDT | 72.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | 8 | 44 | 86.33% |
| TAN220819P00073000 | 2022-08-10 12:26PM EDT | 73.00 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 1 | 470 | 73.44% |
| TAN220819P00074000 | 2022-08-08 3:08PM EDT | 74.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 69.53% |
| TAN220819P00075000 | 2022-08-10 10:04AM EDT | 75.00 | 0.13 | 0.00 | 0.20 | -0.15 | -53.57% | 4 | 2,735 | 62.89% |
| TAN220819P00075500 | 2022-08-08 9:53AM EDT | 75.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 25 | 3 | 63.48% |
| TAN220819P00076000 | 2022-08-10 1:46PM EDT | 76.00 | 0.16 | 0.00 | 0.25 | -0.29 | -64.44% | 2 | 49 | 61.52% |
| TAN220819P00076500 | 2022-08-09 1:45PM EDT | 76.50 | 0.37 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 61.72% |
| TAN220819P00077000 | 2022-08-08 10:39AM EDT | 77.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 12 | 17 | 59.77% |
| TAN220819P00077500 | 2022-08-08 12:19PM EDT | 77.50 | 0.62 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 55.66% |
| TAN220819P00078000 | 2022-08-09 3:44PM EDT | 78.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 21 | 269 | 55.66% |
| TAN220819P00079000 | 2022-08-10 2:01PM EDT | 79.00 | 0.25 | 0.15 | 0.25 | -0.37 | -59.68% | 2 | 286 | 54.88% |
| TAN220819P00080000 | 2022-08-10 3:58PM EDT | 80.00 | 0.21 | 0.20 | 0.30 | -0.67 | -76.14% | 43 | 1,918 | 53.52% |
| TAN220819P00080500 | 2022-08-10 1:40PM EDT | 80.50 | 0.35 | 0.10 | 0.40 | -0.60 | -63.16% | 5 | 7 | 51.27% |
| TAN220819P00081000 | 2022-08-10 2:30PM EDT | 81.00 | 0.35 | 0.15 | 0.45 | -0.65 | -65.00% | 7 | 6 | 51.47% |
| TAN220819P00082000 | 2022-08-10 10:31AM EDT | 82.00 | 0.77 | 0.30 | 0.50 | -0.78 | -50.32% | 1 | 80 | 50.93% |
| TAN220819P00083000 | 2022-08-10 3:01PM EDT | 83.00 | 0.55 | 0.40 | 0.65 | -0.97 | -63.82% | 15 | 50 | 50.34% |
| TAN220819P00084000 | 2022-08-10 2:00PM EDT | 84.00 | 0.71 | 0.50 | 0.80 | -1.42 | -66.67% | 21 | 10 | 52.98% |
| TAN220819P00085000 | 2022-08-10 3:55PM EDT | 85.00 | 0.82 | 0.75 | 1.00 | -1.43 | -63.56% | 41 | 87 | 52.25% |
| TAN220819P00086000 | 2022-08-10 2:14PM EDT | 86.00 | 1.16 | 0.95 | 1.15 | -1.69 | -59.30% | 30 | 126 | 49.56% |
| TAN220819P00087000 | 2022-08-10 2:37PM EDT | 87.00 | 1.40 | 1.20 | 1.40 | -1.95 | -58.21% | 2 | 5 | 48.29% |
| TAN220819P00087500 | 2022-08-10 1:44PM EDT | 87.50 | 1.65 | 1.90 | 2.25 | -3.35 | -67.00% | 4 | 1 | 57.91% |
| TAN220819P00088500 | 2022-08-10 3:55PM EDT | 88.50 | 1.87 | 1.70 | 2.00 | -2.89 | -60.71% | 5 | 22 | 48.95% |
| TAN220819P00089000 | 2022-08-10 3:51PM EDT | 89.00 | 2.08 | 1.90 | 2.20 | -1.37 | -39.71% | 13 | 2 | 48.63% |
| TAN220819P00090000 | 2022-08-10 3:48PM EDT | 90.00 | 2.51 | 2.40 | 2.70 | -2.79 | -52.64% | 141 | 1,826 | 49.02% |
| TAN220819P00095000 | 2022-08-02 1:03PM EDT | 95.00 | 10.40 | 5.60 | 6.10 | 0.00 | - | 1 | 2 | 52.98% |
| TAN220819P00100000 | 2022-07-29 12:50PM EDT | 100.00 | 15.78 | 9.80 | 10.60 | 0.00 | - | 1 | 1 | 50.29% |
| TAN220819P00110000 | 2022-08-08 9:54AM EDT | 110.00 | 21.89 | 19.50 | 20.40 | 0.00 | - | - | 1 | 62.89% |
© 2022 Yahoo. All rights reserved.
