Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230120C00030000 | 2022-05-18 3:57PM EDT | 30.00 | 34.20 | 39.30 | 40.60 | 0.00 | - | 14 | 18 | 0.00% |
| TAN230120C00035000 | 2022-06-15 2:35PM EDT | 35.00 | 33.00 | 34.30 | 35.30 | 0.00 | - | 10 | 28 | 0.00% |
| TAN230120C00040000 | 2022-07-25 12:46PM EDT | 40.00 | 33.30 | 47.80 | 50.10 | 0.00 | - | 1 | 22 | 82.76% |
| TAN230120C00042000 | 2021-11-29 10:55AM EDT | 42.00 | 50.00 | 33.70 | 35.40 | 0.00 | - | 10 | 1 | 0.00% |
| TAN230120C00043000 | 2022-02-01 10:42AM EDT | 43.00 | 23.15 | 26.80 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
| TAN230120C00044000 | 2022-05-18 11:47AM EDT | 44.00 | 22.30 | 26.50 | 27.50 | 0.00 | - | 2 | 2 | 0.00% |
| TAN230120C00045000 | 2022-07-15 11:14AM EDT | 45.00 | 24.70 | 42.70 | 45.10 | 0.00 | - | 3 | 26 | 72.17% |
| TAN230120C00046000 | 2021-11-10 8:00AM EDT | 46.00 | 33.90 | 36.30 | 40.20 | 0.00 | - | 6 | 6 | 0.00% |
| TAN230120C00047000 | 2022-01-18 1:04AM EDT | 47.00 | 24.80 | 19.90 | 21.70 | 0.00 | - | - | 0 | 0.00% |
| TAN230120C00048000 | 2021-10-27 11:03AM EDT | 48.00 | 46.30 | 40.50 | 45.50 | 0.00 | - | 3 | 1 | 78.69% |
| TAN230120C00049000 | 2021-12-03 3:24PM EDT | 49.00 | 33.40 | 27.50 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| TAN230120C00050000 | 2022-08-10 10:45AM EDT | 50.00 | 38.60 | 38.80 | 40.10 | 0.00 | - | 5 | 74 | 50.24% |
| TAN230120C00051000 | 2022-05-10 10:11AM EDT | 51.00 | 14.50 | 25.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| TAN230120C00052000 | 2022-06-27 9:52AM EDT | 52.00 | 23.80 | 24.60 | 25.60 | 0.00 | - | 2 | 7 | 0.00% |
| TAN230120C00053000 | 2022-06-27 9:52AM EDT | 53.00 | 23.00 | 23.70 | 25.60 | 0.00 | - | 2 | 4 | 0.00% |
| TAN230120C00054000 | 2021-11-10 8:00AM EDT | 54.00 | 20.30 | 31.30 | 34.00 | 0.00 | - | 1 | 2 | 0.00% |
| TAN230120C00055000 | 2022-08-01 11:44AM EDT | 55.00 | 30.10 | 34.50 | 35.00 | 0.00 | - | 1 | 62 | 52.64% |
| TAN230120C00056000 | 2022-06-15 10:07AM EDT | 56.00 | 17.09 | 14.90 | 15.90 | 0.00 | - | 2 | 6 | 0.00% |
| TAN230120C00057000 | 2022-05-12 2:32PM EDT | 57.00 | 8.30 | 19.30 | 20.00 | 0.00 | - | 1 | 8 | 0.00% |
| TAN230120C00058000 | 2022-07-27 11:10AM EDT | 58.00 | 20.52 | 31.70 | 32.40 | 0.00 | - | 1 | 114 | 52.78% |
| TAN230120C00059000 | 2022-06-15 10:07AM EDT | 59.00 | 15.09 | 12.30 | 13.60 | 0.00 | - | 2 | 4 | 0.00% |
| TAN230120C00060000 | 2022-08-10 10:28AM EDT | 60.00 | 29.00 | 29.90 | 30.60 | 0.00 | - | 2 | 94 | 51.62% |
| TAN230120C00061000 | 2022-07-01 12:21PM EDT | 61.00 | 14.90 | 25.80 | 27.40 | 0.00 | - | 1 | 4 | 0.00% |
| TAN230120C00062000 | 2022-05-11 12:11PM EDT | 62.00 | 7.88 | 16.90 | 17.40 | 0.00 | - | 2 | 32 | 0.00% |
| TAN230120C00063000 | 2022-08-12 9:31AM EDT | 63.00 | 26.06 | 27.50 | 28.10 | +2.06 | +8.58% | 1 | 33 | 51.27% |
| TAN230120C00064000 | 2022-08-11 12:28PM EDT | 64.00 | 26.10 | 26.60 | 27.10 | 0.00 | - | 1 | 48 | 49.56% |
| TAN230120C00065000 | 2022-08-11 10:55AM EDT | 65.00 | 26.30 | 25.70 | 26.40 | 0.00 | - | 2 | 159 | 50.32% |
| TAN230120C00066000 | 2022-07-07 2:52PM EDT | 66.00 | 14.43 | 21.40 | 22.30 | 0.00 | - | 1 | 10 | 0.00% |
| TAN230120C00067000 | 2022-08-11 10:12AM EDT | 67.00 | 24.30 | 24.00 | 25.00 | 0.00 | - | 15 | 20 | 51.28% |
| TAN230120C00068000 | 2022-08-02 1:04PM EDT | 68.00 | 20.40 | 23.40 | 23.90 | 0.00 | - | 5 | 78 | 48.82% |
| TAN230120C00069000 | 2022-07-18 9:59AM EDT | 69.00 | 10.30 | 22.40 | 23.10 | 0.00 | - | 10 | 21 | 48.44% |
| TAN230120C00070000 | 2022-08-11 10:18AM EDT | 70.00 | 20.45 | 21.80 | 22.30 | -1.95 | -8.71% | 2 | 694 | 47.99% |
| TAN230120C00071000 | 2022-08-08 2:54PM EDT | 71.00 | 18.35 | 21.00 | 21.50 | 0.00 | - | 1 | 1 | 47.47% |
| TAN230120C00072000 | 2022-08-05 3:09PM EDT | 72.00 | 17.30 | 20.30 | 20.90 | 0.00 | - | 1 | 6 | 48.11% |
| TAN230120C00073000 | 2022-08-10 12:10PM EDT | 73.00 | 20.40 | 19.60 | 20.10 | 0.00 | - | 1 | 10 | 47.46% |
| TAN230120C00074000 | 2022-07-25 9:35AM EDT | 74.00 | 7.30 | 18.80 | 19.60 | 0.00 | - | 1 | 23 | 48.44% |
| TAN230120C00075000 | 2022-08-12 3:59PM EDT | 75.00 | 18.30 | 18.00 | 18.60 | -0.10 | -0.54% | 2 | 343 | 46.56% |
| TAN230120C00076000 | 2022-08-12 2:54PM EDT | 76.00 | 17.50 | 17.40 | 17.90 | +4.26 | +32.18% | 2 | 11 | 46.29% |
| TAN230120C00077000 | 2022-08-11 12:17PM EDT | 77.00 | 16.80 | 16.80 | 17.30 | -0.03 | -0.18% | 1 | 12 | 46.46% |
| TAN230120C00080000 | 2022-08-12 3:46PM EDT | 80.00 | 15.00 | 14.80 | 15.30 | +0.40 | +2.74% | 21 | 1,136 | 45.52% |
| TAN230120C00085000 | 2022-08-12 11:03AM EDT | 85.00 | 11.60 | 11.90 | 12.20 | +0.23 | +2.02% | 1 | 405 | 43.77% |
| TAN230120C00090000 | 2022-08-12 3:49PM EDT | 90.00 | 9.60 | 9.30 | 9.70 | +0.61 | +6.79% | 18 | 1,388 | 43.07% |
| TAN230120C00095000 | 2022-08-12 10:58AM EDT | 95.00 | 7.00 | 7.20 | 7.60 | +0.05 | +0.72% | 6 | 708 | 42.47% |
| TAN230120C00100000 | 2022-08-12 1:18PM EDT | 100.00 | 5.40 | 5.50 | 5.90 | +0.03 | +0.56% | 11 | 1,725 | 42.09% |
| TAN230120C00105000 | 2022-08-11 2:43PM EDT | 105.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 10 | 245 | 41.63% |
| TAN230120C00110000 | 2022-08-12 10:47AM EDT | 110.00 | 3.00 | 3.10 | 3.40 | -0.30 | -9.09% | 1 | 686 | 41.28% |
| TAN230120C00115000 | 2022-08-12 3:41PM EDT | 115.00 | 2.42 | 2.20 | 2.60 | +0.04 | +1.68% | 7 | 803 | 41.32% |
| TAN230120C00120000 | 2022-08-12 11:01AM EDT | 120.00 | 1.70 | 1.70 | 1.95 | -0.10 | -5.56% | 2 | 508 | 41.17% |
| TAN230120C00125000 | 2022-08-10 1:26PM EDT | 125.00 | 1.52 | 1.30 | 1.50 | 0.00 | - | 191 | 749 | 41.42% |
| TAN230120C00130000 | 2022-08-11 9:30AM EDT | 130.00 | 1.22 | 0.95 | 1.15 | 0.00 | - | 3 | 320 | 41.63% |
| TAN230120C00135000 | 2022-06-24 12:56PM EDT | 135.00 | 0.41 | 0.10 | 0.45 | 0.00 | - | 15 | 107 | 36.38% |
| TAN230120C00140000 | 2022-08-11 2:33PM EDT | 140.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 191 | 42.33% |
| TAN230120C00145000 | 2022-06-27 2:07PM EDT | 145.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 41.11% |
| TAN230120C00150000 | 2022-08-10 9:31AM EDT | 150.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 1 | 463 | 45.68% |
| TAN230120C00155000 | 2022-07-28 10:04AM EDT | 155.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 49.98% |
| TAN230120C00160000 | 2022-08-05 9:30AM EDT | 160.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 363 | 45.46% |
| TAN230120C00165000 | 2022-05-02 2:13PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 54.15% |
| TAN230120C00170000 | 2022-07-21 12:12PM EDT | 170.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 2 | 244 | 53.86% |
| TAN230120C00175000 | 2021-11-09 2:46PM EDT | 175.00 | 2.26 | 0.80 | 1.10 | 0.00 | - | 5 | 36 | 60.72% |
| TAN230120C00180000 | 2022-06-16 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 229 | 53.15% |
| TAN230120C00185000 | 2022-06-06 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230120P00030000 | 2022-08-12 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | -0.12 | -70.59% | 450 | 1,326 | 75.00% |
| TAN230120P00035000 | 2022-07-28 1:41PM EDT | 35.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 72.17% |
| TAN230120P00040000 | 2022-08-10 1:28PM EDT | 40.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 59.28% |
| TAN230120P00041000 | 2021-11-10 8:00AM EDT | 41.00 | 1.70 | 0.80 | 0.55 | 0.00 | - | - | 0 | 73.44% |
| TAN230120P00042000 | 2022-07-28 9:30AM EDT | 42.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 58.20% |
| TAN230120P00043000 | 2022-07-29 12:56PM EDT | 43.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 78 | 55.47% |
| TAN230120P00044000 | 2021-11-10 8:00AM EDT | 44.00 | 3.00 | 1.30 | 1.50 | 0.00 | - | 3 | 3 | 80.35% |
| TAN230120P00045000 | 2022-08-05 10:06AM EDT | 45.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 662 | 54.35% |
| TAN230120P00046000 | 2022-05-09 10:12AM EDT | 46.00 | 3.20 | 1.05 | 1.25 | 0.00 | - | 50 | 59 | 72.31% |
| TAN230120P00047000 | 2022-07-25 9:30AM EDT | 47.00 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 77 | 52.93% |
| TAN230120P00049000 | 2022-07-28 10:29AM EDT | 49.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TAN230120P00050000 | 2022-08-08 2:52PM EDT | 50.00 | 0.70 | 0.40 | 0.70 | 0.00 | - | 5 | 262 | 54.44% |
| TAN230120P00051000 | 2022-08-04 9:30AM EDT | 51.00 | 0.85 | 0.30 | 0.80 | 0.00 | - | 3 | 6 | 52.86% |
| TAN230120P00052000 | 2022-05-25 3:17PM EDT | 52.00 | 3.56 | 1.75 | 2.35 | 0.00 | - | 4 | 5 | 71.88% |
| TAN230120P00053000 | 2022-07-20 12:12PM EDT | 53.00 | 2.19 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 53.71% |
| TAN230120P00054000 | 2022-05-31 9:41AM EDT | 54.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 70 | 70 | 78.48% |
| TAN230120P00055000 | 2022-08-12 3:57PM EDT | 55.00 | 0.80 | 0.80 | 0.95 | -0.20 | -20.00% | 3 | 3,365 | 52.03% |
| TAN230120P00056000 | 2022-05-31 9:41AM EDT | 56.00 | 3.90 | 3.50 | 3.90 | 0.00 | - | 44 | 60 | 78.86% |
| TAN230120P00057000 | 2022-07-15 3:14PM EDT | 57.00 | 3.85 | 0.95 | 1.15 | 0.00 | - | 5 | 2 | 51.20% |
| TAN230120P00058000 | 2022-05-09 2:40PM EDT | 58.00 | 8.40 | 3.00 | 3.60 | 0.00 | - | 5 | 11 | 71.34% |
| TAN230120P00059000 | 2022-08-10 10:16AM EDT | 59.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 1 | 12 | 50.39% |
| TAN230120P00060000 | 2022-08-11 9:58AM EDT | 60.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 1 | 1,399 | 50.15% |
| TAN230120P00061000 | 2022-06-02 10:12AM EDT | 61.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 68 | 104 | 74.90% |
| TAN230120P00062000 | 2022-07-28 3:11PM EDT | 62.00 | 2.55 | 1.50 | 1.75 | 0.00 | - | 2 | 32 | 50.56% |
| TAN230120P00063000 | 2022-06-21 11:45AM EDT | 63.00 | 5.39 | 4.30 | 5.00 | 0.00 | - | 2 | 3 | 71.01% |
| TAN230120P00064000 | 2022-07-28 3:00PM EDT | 64.00 | 3.11 | 1.85 | 2.00 | 0.00 | - | 2 | 71 | 49.41% |
| TAN230120P00065000 | 2022-08-12 10:20AM EDT | 65.00 | 2.36 | 2.00 | 2.20 | +0.11 | +4.89% | 2 | 537 | 49.38% |
| TAN230120P00066000 | 2022-08-10 9:45AM EDT | 66.00 | 2.63 | 2.15 | 2.45 | 0.00 | - | 2 | 12 | 49.62% |
| TAN230120P00067000 | 2022-08-10 9:45AM EDT | 67.00 | 2.53 | 2.35 | 2.55 | 0.00 | - | 2 | 183 | 48.65% |
| TAN230120P00068000 | 2022-08-05 11:04AM EDT | 68.00 | 3.63 | 2.55 | 2.75 | 0.00 | - | 24 | 455 | 48.35% |
| TAN230120P00069000 | 2022-08-10 11:56AM EDT | 69.00 | 3.13 | 2.55 | 2.95 | +0.19 | +6.46% | 1 | 843 | 47.99% |
| TAN230120P00070000 | 2022-08-12 12:15PM EDT | 70.00 | 3.07 | 3.00 | 3.20 | -0.08 | -2.54% | 9 | 1,556 | 47.88% |
| TAN230120P00071000 | 2022-07-28 3:15PM EDT | 71.00 | 4.90 | 3.10 | 3.50 | 0.00 | - | 2 | 9 | 48.00% |
| TAN230120P00072000 | 2022-08-12 1:21PM EDT | 72.00 | 3.56 | 3.40 | 3.60 | -1.24 | -25.83% | 2 | 27 | 46.80% |
| TAN230120P00073000 | 2022-08-11 2:15PM EDT | 73.00 | 3.94 | 3.40 | 4.00 | 0.00 | - | 2 | 15 | 47.36% |
| TAN230120P00074000 | 2022-08-12 1:21PM EDT | 74.00 | 4.09 | 3.90 | 4.20 | -0.17 | -3.99% | 2 | 7 | 46.66% |
| TAN230120P00075000 | 2022-08-12 3:54PM EDT | 75.00 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 6 | 1,100 | 46.46% |
| TAN230120P00076000 | 2022-08-12 10:20AM EDT | 76.00 | 5.13 | 4.50 | 4.90 | -1.22 | -19.21% | 2 | 6 | 46.73% |
| TAN230120P00077000 | 2022-08-12 3:28PM EDT | 77.00 | 4.94 | 4.80 | 5.10 | -1.46 | -22.81% | 10 | 32 | 45.86% |
| TAN230120P00080000 | 2022-08-12 3:53PM EDT | 80.00 | 6.00 | 5.80 | 6.20 | -0.40 | -6.25% | 10 | 1,938 | 45.44% |
| TAN230120P00085000 | 2022-08-12 1:12PM EDT | 85.00 | 8.24 | 7.80 | 8.30 | +0.02 | +0.24% | 2 | 1,234 | 44.59% |
| TAN230120P00090000 | 2022-08-12 11:15AM EDT | 90.00 | 10.65 | 10.30 | 10.70 | +0.01 | +0.09% | 1 | 849 | 43.43% |
| TAN230120P00095000 | 2022-08-12 12:54PM EDT | 95.00 | 13.71 | 13.20 | 13.60 | +0.22 | +1.63% | 1 | 286 | 42.84% |
| TAN230120P00100000 | 2022-08-11 9:42AM EDT | 100.00 | 15.90 | 16.00 | 16.80 | 0.00 | - | 2 | 234 | 42.02% |
| TAN230120P00105000 | 2022-08-11 2:25PM EDT | 105.00 | 20.90 | 20.00 | 20.40 | 0.00 | - | 3 | 6 | 41.56% |
| TAN230120P00110000 | 2022-08-05 1:24PM EDT | 110.00 | 27.40 | 23.60 | 24.40 | 0.00 | - | 10 | 14 | 41.72% |
| TAN230120P00115000 | 2022-08-03 3:16PM EDT | 115.00 | 34.50 | 28.00 | 28.60 | 0.00 | - | 5 | 10 | 41.82% |
| TAN230120P00120000 | 2021-12-15 4:15PM EDT | 120.00 | 44.05 | 50.70 | 52.00 | 0.00 | - | 1 | 61 | 126.39% |
| TAN230120P00125000 | 2022-08-01 10:23AM EDT | 125.00 | 41.65 | 36.50 | 37.30 | 0.00 | - | 1 | 393 | 40.52% |
| TAN230120P00130000 | 2022-08-04 1:30PM EDT | 130.00 | 46.62 | 41.10 | 42.50 | 0.00 | - | 4 | 7 | 45.30% |
| TAN230120P00135000 | 2021-10-19 9:46AM EDT | 135.00 | 50.10 | 42.10 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| TAN230120P00140000 | 2021-10-18 11:43AM EDT | 140.00 | 56.30 | 46.10 | 48.50 | 0.00 | - | - | 2 | 0.00% |
| TAN230120P00145000 | 2021-12-03 10:30AM EDT | 145.00 | 61.50 | 67.50 | 71.00 | 0.00 | - | 1 | 2 | 115.86% |
| TAN230120P00150000 | 2022-02-18 2:40PM EDT | 150.00 | 87.10 | 73.60 | 77.50 | 0.00 | - | 2 | 340 | 124.84% |
| TAN230120P00155000 | 2021-11-10 8:00AM EDT | 155.00 | 61.10 | 72.90 | 74.00 | 0.00 | - | 1 | 15 | 95.36% |
| TAN230120P00160000 | 2022-05-12 9:34AM EDT | 160.00 | 103.75 | 80.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TAN230120P00165000 | 2021-11-01 2:18PM EDT | 165.00 | 69.90 | 79.00 | 83.50 | 0.00 | - | 1 | 1 | 89.22% |
| TAN230120P00175000 | 2021-11-01 2:18PM EDT | 175.00 | 79.20 | 88.10 | 91.20 | 0.00 | - | 1 | 3 | 84.34% |
| TAN230120P00180000 | 2021-11-10 8:00AM EDT | 180.00 | 102.96 | 95.60 | 99.00 | 0.00 | - | 2 | 10 | 102.25% |
| TAN230120P00185000 | 2021-11-16 1:12PM EDT | 185.00 | 90.90 | 104.90 | 108.70 | 0.00 | - | 11 | 12 | 127.08% |
© 2022 Yahoo. All rights reserved.
