UK markets open in 6 hours 56 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.40 -0.50 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,601.96 -2,470.95 (-4.84%)
Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503C00038000 | 2024-04-25 12:24PM EDT | 38.00 | 1.98 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 56.25% |
| TAN240503C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 1.57 | 1.50 | 1.70 | 0.00 | - | 4 | 19 | 52.73% |
| TAN240503C00039500 | 2024-04-26 9:45AM EDT | 39.50 | 1.90 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 54.88% |
| TAN240503C00040000 | 2024-04-29 11:25AM EDT | 40.00 | 2.10 | 0.90 | 1.05 | 0.00 | - | 7 | 38 | 55.08% |
| TAN240503C00040500 | 2024-04-30 9:34AM EDT | 40.50 | 0.90 | 0.65 | 0.80 | -0.60 | -40.00% | 25 | 11 | 55.27% |
| TAN240503C00041000 | 2024-04-30 11:26AM EDT | 41.00 | 0.65 | 0.45 | 0.60 | -0.60 | -48.00% | 19 | 84 | 55.47% |
| TAN240503C00041500 | 2024-04-30 12:18PM EDT | 41.50 | 0.45 | 0.30 | 0.45 | -0.50 | -52.63% | 21 | 43 | 56.25% |
| TAN240503C00042000 | 2024-04-30 3:56PM EDT | 42.00 | 0.25 | 0.20 | 0.25 | -0.51 | -67.11% | 2 | 50 | 53.52% |
| TAN240503C00042500 | 2024-04-30 11:09AM EDT | 42.50 | 0.25 | 0.10 | 0.25 | -0.29 | -53.70% | 51 | 51 | 57.23% |
| TAN240503C00043000 | 2024-04-30 10:27AM EDT | 43.00 | 0.20 | 0.05 | 0.15 | -0.22 | -52.38% | 1 | 161 | 55.47% |
| TAN240503C00043500 | 2024-04-30 3:44PM EDT | 43.50 | 0.06 | 0.05 | 0.15 | -0.24 | -80.00% | 40 | 73 | 62.50% |
| TAN240503C00044000 | 2024-04-29 2:00PM EDT | 44.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 31 | 72 | 59.38% |
| TAN240503C00044500 | 2024-04-29 11:39AM EDT | 44.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 330 | 65.23% |
| TAN240503C00045000 | 2024-04-29 2:33PM EDT | 45.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 43 | 82.42% |
| TAN240503C00045500 | 2024-04-29 12:02PM EDT | 45.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 76.56% |
| TAN240503C00046000 | 2024-04-29 11:31AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 82.03% |
| TAN240503C00046500 | 2024-04-22 12:29PM EDT | 46.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 173.44% |
| TAN240503C00047000 | 2024-04-23 10:04AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 283 | 106.25% |
| TAN240503C00047500 | 2024-04-18 10:37AM EDT | 47.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 57 | 95 | 87.50% |
| TAN240503C00048000 | 2024-04-26 9:59AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 92.19% |
| TAN240503C00048500 | 2024-04-15 1:30PM EDT | 48.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 210.74% |
| TAN240503C00049000 | 2024-04-22 11:55AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 101.56% |
| TAN240503C00049500 | 2024-04-16 2:45PM EDT | 49.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 74 | 216.99% |
| TAN240503C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 110.16% |
| TAN240503C00052000 | 2024-04-12 12:39PM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 126.56% |
| TAN240503C00053000 | 2024-04-24 10:07AM EDT | 53.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 134.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503P00032000 | 2024-04-18 1:17PM EDT | 32.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 270 | 253.32% |
| TAN240503P00033000 | 2024-04-22 1:28PM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 150 | 229.49% |
| TAN240503P00034000 | 2024-04-25 10:51AM EDT | 34.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 31 | 152 | 206.06% |
| TAN240503P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 34 | 182.62% |
| TAN240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 65.63% |
| TAN240503P00037000 | 2024-04-26 2:18PM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 135.45% |
| TAN240503P00037500 | 2024-04-30 9:30AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 1 | 10 | 61.91% |
| TAN240503P00038000 | 2024-04-29 2:13PM EDT | 38.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 7 | 62 | 60.16% |
| TAN240503P00038500 | 2024-04-30 1:37PM EDT | 38.50 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 44 | 83 | 56.45% |
| TAN240503P00039000 | 2024-04-30 3:55PM EDT | 39.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 3 | 640 | 55.27% |
| TAN240503P00039500 | 2024-04-30 3:01PM EDT | 39.50 | 0.40 | 0.40 | 0.50 | +0.19 | +90.48% | 36 | 63 | 55.27% |
| TAN240503P00040000 | 2024-04-30 2:00PM EDT | 40.00 | 0.55 | 0.60 | 0.70 | +0.26 | +89.66% | 1 | 103 | 55.37% |
| TAN240503P00040500 | 2024-04-30 10:07AM EDT | 40.50 | 0.87 | 0.85 | 0.95 | +0.42 | +93.33% | 12 | 32 | 55.57% |
| TAN240503P00041000 | 2024-04-29 3:33PM EDT | 41.00 | 0.65 | 1.10 | 1.25 | 0.00 | - | 8 | 23 | 54.10% |
| TAN240503P00041500 | 2024-04-29 11:14AM EDT | 41.50 | 0.85 | 1.45 | 1.60 | 0.00 | - | 6 | 59 | 54.69% |
| TAN240503P00042000 | 2024-04-30 10:36AM EDT | 42.00 | 1.60 | 1.85 | 2.00 | +0.51 | +46.79% | 2 | 15 | 56.25% |
| TAN240503P00042500 | 2024-04-29 2:28PM EDT | 42.50 | 1.42 | 2.25 | 3.80 | 0.00 | - | 2 | 12 | 115.43% |
| TAN240503P00043000 | 2024-04-26 3:24PM EDT | 43.00 | 2.48 | 2.70 | 2.90 | 0.00 | - | 4 | 102 | 59.77% |
| TAN240503P00043500 | 2024-04-11 3:30PM EDT | 43.50 | 2.15 | 2.55 | 3.40 | 0.00 | - | 2 | 3 | 79.69% |
| TAN240503P00044000 | 2024-04-30 10:13AM EDT | 44.00 | 3.32 | 3.50 | 3.90 | +1.77 | +114.19% | 1 | 32 | 53.91% |
| TAN240503P00044500 | 2024-04-24 12:45PM EDT | 44.50 | 4.63 | 2.15 | 4.90 | 0.00 | - | 1 | 13 | 144.92% |
| TAN240503P00045000 | 2024-04-25 12:37PM EDT | 45.00 | 5.75 | 4.50 | 6.20 | 0.00 | - | 1 | 4 | 149.22% |
| TAN240503P00045500 | 2024-04-10 9:59AM EDT | 45.50 | 3.26 | 4.90 | 5.40 | 0.00 | - | - | 0 | 109.38% |
| TAN240503P00054000 | 2024-04-08 11:32AM EDT | 54.00 | 9.99 | 13.30 | 15.20 | 0.00 | - | - | 0 | 261.72% |
© 2024 Yahoo. All rights reserved.