TAN - Invesco Solar ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN231020C00040000 | 2023-05-02 9:41AM EDT | 40.00 | 30.50 | 30.70 | 32.30 | 0.00 | - | 11 | 11 | 63.31% |
| TAN231020C00050000 | 2023-04-12 2:31PM EDT | 50.00 | 26.30 | 22.30 | 24.10 | 0.00 | - | 3 | 4 | 62.52% |
| TAN231020C00055000 | 2023-05-05 11:54AM EDT | 55.00 | 16.50 | 17.00 | 17.60 | 0.00 | - | 1 | 1 | 45.09% |
| TAN231020C00060000 | 2023-05-08 3:39PM EDT | 60.00 | 13.10 | 12.90 | 13.50 | 0.00 | - | - | 3 | 41.43% |
| TAN231020C00064000 | 2023-05-01 3:18PM EDT | 64.00 | 11.35 | 9.80 | 10.40 | 0.00 | - | - | 2 | 38.10% |
| TAN231020C00065000 | 2023-05-02 11:10AM EDT | 65.00 | 9.50 | 9.30 | 9.80 | 0.00 | - | 2 | 2 | 38.12% |
| TAN231020C00066000 | 2023-05-02 11:02AM EDT | 66.00 | 8.40 | 8.60 | 9.00 | 0.00 | - | 1 | 1 | 36.78% |
| TAN231020C00068000 | 2023-05-05 10:48AM EDT | 68.00 | 7.65 | 7.40 | 7.70 | 0.00 | - | 1 | 2 | 35.58% |
| TAN231020C00069000 | 2023-05-12 9:38AM EDT | 69.00 | 8.20 | 6.70 | 7.10 | 0.00 | - | 1 | 13 | 35.08% |
| TAN231020C00070000 | 2023-05-19 10:02AM EDT | 70.00 | 7.20 | 6.20 | 6.60 | 0.00 | - | 1 | 483 | 35.02% |
| TAN231020C00071000 | 2023-05-11 3:47PM EDT | 71.00 | 6.00 | 5.70 | 6.10 | 0.00 | - | 58 | 104 | 34.81% |
| TAN231020C00072000 | 2023-05-25 11:41AM EDT | 72.00 | 5.00 | 5.20 | 5.60 | 0.00 | - | 20 | 66 | 34.46% |
| TAN231020C00073000 | 2023-05-23 3:30PM EDT | 73.00 | 5.29 | 4.80 | 5.10 | 0.00 | - | 13 | 118 | 33.97% |
| TAN231020C00074000 | 2023-05-22 11:19AM EDT | 74.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 46 | 33.35% |
| TAN231020C00075000 | 2023-05-23 2:21PM EDT | 75.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 40 | 33.14% |
| TAN231020C00076000 | 2023-05-19 1:47PM EDT | 76.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 1 | 64 | 32.79% |
| TAN231020C00077000 | 2023-04-11 10:38AM EDT | 77.00 | 7.11 | 3.30 | 3.70 | 0.00 | - | 1 | 57 | 34.06% |
| TAN231020C00078000 | 2023-05-26 2:39PM EDT | 78.00 | 3.00 | 2.85 | 3.10 | +0.15 | +5.26% | 5 | 120 | 32.25% |
| TAN231020C00079000 | 2023-05-23 11:32AM EDT | 79.00 | 3.25 | 2.55 | 2.75 | 0.00 | - | 16 | 88 | 31.76% |
| TAN231020C00080000 | 2023-05-26 11:57AM EDT | 80.00 | 2.25 | 2.30 | 2.50 | 0.00 | - | 1 | 983 | 31.75% |
| TAN231020C00081000 | 2023-05-15 1:00PM EDT | 81.00 | 3.54 | 1.95 | 2.25 | 0.00 | - | 15 | 70 | 31.62% |
| TAN231020C00082000 | 2023-05-24 11:36AM EDT | 82.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 5 | 53 | 31.35% |
| TAN231020C00083000 | 2023-05-11 1:45PM EDT | 83.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 5 | 48 | 31.29% |
| TAN231020C00084000 | 2023-05-25 3:02PM EDT | 84.00 | 1.43 | 1.45 | 1.60 | 0.00 | - | 1 | 63 | 31.09% |
| TAN231020C00085000 | 2023-05-18 10:07AM EDT | 85.00 | 1.43 | 1.25 | 1.45 | 0.00 | - | 1 | 61 | 31.17% |
| TAN231020C00086000 | 2023-05-03 3:20PM EDT | 86.00 | 1.42 | 1.15 | 1.30 | 0.00 | - | 2 | 65 | 31.13% |
| TAN231020C00087000 | 2023-05-02 11:38AM EDT | 87.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 2 | 535 | 30.96% |
| TAN231020C00088000 | 2023-05-25 10:01AM EDT | 88.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 2 | 47 | 30.66% |
| TAN231020C00090000 | 2023-05-26 2:39PM EDT | 90.00 | 0.73 | 0.70 | 0.80 | -0.15 | -17.05% | 1 | 101 | 30.69% |
| TAN231020C00095000 | 2023-05-23 1:31PM EDT | 95.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 3 | 14 | 30.74% |
| TAN231020C00100000 | 2023-05-26 9:44AM EDT | 100.00 | 0.25 | 0.15 | 0.35 | +0.04 | +19.05% | 2 | 50 | 32.91% |
| TAN231020C00110000 | 2023-03-20 10:42AM EDT | 110.00 | 0.33 | 0.35 | 0.50 | 0.00 | - | 10 | 12 | 42.55% |
| TAN231020C00115000 | 2023-03-03 4:00PM EDT | 115.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 47.46% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN231020P00045000 | 2023-05-04 3:24PM EDT | 45.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 50 | 51 | 46.73% |
| TAN231020P00050000 | 2023-05-26 10:40AM EDT | 50.00 | 0.55 | 0.45 | 0.70 | -0.05 | -8.33% | 2 | 68 | 41.94% |
| TAN231020P00055000 | 2023-05-24 9:53AM EDT | 55.00 | 1.08 | 0.95 | 1.20 | 0.00 | - | 2 | 21 | 38.75% |
| TAN231020P00060000 | 2023-05-26 11:57AM EDT | 60.00 | 1.90 | 1.75 | 1.95 | -0.05 | -2.56% | 1 | 93 | 35.41% |
| TAN231020P00064000 | 2023-05-03 2:23PM EDT | 64.00 | 4.00 | 2.70 | 3.10 | 0.00 | - | 3 | 52 | 34.66% |
| TAN231020P00065000 | 2023-05-23 11:07AM EDT | 65.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 1 | 16 | 32.90% |
| TAN231020P00066000 | 2023-05-05 3:34PM EDT | 66.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 3 | 9 | 32.94% |
| TAN231020P00067000 | 2023-05-17 2:16PM EDT | 67.00 | 3.74 | 3.60 | 3.90 | 0.00 | - | 20 | 25 | 32.19% |
| TAN231020P00068000 | 2023-05-26 11:13AM EDT | 68.00 | 4.25 | 4.00 | 4.30 | -0.09 | -2.07% | 1 | 31 | 31.91% |
| TAN231020P00069000 | 2023-05-24 3:03PM EDT | 69.00 | 4.83 | 4.40 | 4.70 | 0.00 | - | 10 | 514 | 31.48% |
| TAN231020P00070000 | 2023-05-15 3:58PM EDT | 70.00 | 4.90 | 4.80 | 5.10 | 0.00 | - | 452 | 474 | 30.90% |
| TAN231020P00071000 | 2023-05-23 11:30AM EDT | 71.00 | 4.92 | 4.90 | 5.60 | 0.00 | - | 6 | 4 | 30.73% |
| TAN231020P00072000 | 2023-05-15 3:59PM EDT | 72.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 92 | 95 | 30.38% |
| TAN231020P00073000 | 2023-05-18 11:56AM EDT | 73.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | 1 | 27 | 29.90% |
| TAN231020P00074000 | 2023-05-25 1:48PM EDT | 74.00 | 7.38 | 6.80 | 7.10 | 0.00 | - | 2 | 2 | 29.24% |
| TAN231020P00075000 | 2023-05-18 10:18AM EDT | 75.00 | 7.60 | 7.40 | 7.70 | 0.00 | - | 1 | 3 | 28.99% |
| TAN231020P00078000 | 2023-04-18 2:08PM EDT | 78.00 | 6.86 | 9.30 | 10.00 | 0.00 | - | - | 0 | 30.27% |
| TAN231020P00079000 | 2023-05-25 12:51PM EDT | 79.00 | 10.70 | 10.00 | 10.30 | 0.00 | - | 2 | 2 | 27.48% |
| TAN231020P00080000 | 2023-05-23 1:40PM EDT | 80.00 | 10.38 | 10.70 | 11.10 | 0.00 | - | 3 | 34 | 27.65% |
| TAN231020P00081000 | 2023-02-21 11:35AM EDT | 81.00 | 11.10 | 9.90 | 10.60 | 0.00 | - | - | 1 | 16.60% |
| TAN231020P00083000 | 2023-05-02 11:06AM EDT | 83.00 | 15.30 | 12.90 | 13.80 | 0.00 | - | 20 | 20 | 29.63% |
| TAN231020P00085000 | 2023-04-27 12:02PM EDT | 85.00 | 13.56 | 14.50 | 15.10 | 0.00 | - | 2 | 7 | 26.22% |
| TAN231020P00087000 | 2023-05-15 9:37AM EDT | 87.00 | 15.20 | 16.20 | 17.40 | 0.00 | - | - | 1 | 31.18% |
| TAN231020P00090000 | 2023-04-24 9:49AM EDT | 90.00 | 14.91 | 18.70 | 19.40 | 0.00 | - | 2 | 8 | 21.63% |
© 2023 Yahoo. All rights reserved.