Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240621C00025000 | 2023-12-27 4:21PM EDT | 25.00 | 29.75 | 17.90 | 21.00 | 0.00 | - | 1 | 3 | 211.96% |
| TAN240621C00030000 | 2024-03-27 11:14AM EDT | 30.00 | 15.40 | 10.90 | 11.30 | 0.00 | - | 1 | 19 | 75.73% |
| TAN240621C00032000 | 2024-04-25 2:01PM EDT | 32.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621C00035000 | 2024-04-25 2:01PM EDT | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240621C00036000 | 2024-04-23 9:48AM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621C00040000 | 2024-04-30 2:49PM EDT | 40.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| TAN240621C00041000 | 2024-04-30 3:16PM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TAN240621C00042000 | 2024-04-30 10:17AM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAN240621C00043000 | 2024-04-29 9:38AM EDT | 43.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TAN240621C00044000 | 2024-04-29 2:17PM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TAN240621C00045000 | 2024-04-30 11:09AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TAN240621C00046000 | 2024-04-29 9:30AM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAN240621C00047000 | 2024-04-30 10:17AM EDT | 47.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN240621C00048000 | 2024-04-29 3:54PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TAN240621C00049000 | 2024-04-30 2:30PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN240621C00050000 | 2024-04-30 2:47PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TAN240621C00055000 | 2024-04-30 10:38AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TAN240621C00056000 | 2024-04-23 10:12AM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240621C00057000 | 2024-03-25 2:30PM EDT | 57.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 6 | 41 | 56.54% |
| TAN240621C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TAN240621C00059000 | 2024-04-23 1:51PM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240621C00060000 | 2024-04-29 2:34PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TAN240621C00061000 | 2024-03-28 1:26PM EDT | 61.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 66.21% |
| TAN240621C00062000 | 2024-03-08 1:04PM EDT | 62.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | 4 | 55 | 70.70% |
| TAN240621C00063000 | 2023-12-12 12:43PM EDT | 63.00 | 0.90 | 1.25 | 1.35 | 0.00 | - | 5 | 44 | 105.32% |
| TAN240621C00064000 | 2024-04-25 3:26PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240621C00065000 | 2024-04-24 2:40PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240621C00066000 | 2024-02-23 4:50PM EDT | 66.00 | 0.33 | 0.10 | 0.55 | 0.00 | - | 1 | 73 | 79.59% |
| TAN240621C00067000 | 2024-02-07 2:14PM EDT | 67.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 9 | 86.13% |
| TAN240621C00068000 | 2024-01-12 4:23PM EDT | 68.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 65 | 90.09% |
| TAN240621C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240621C00075000 | 2024-04-03 9:53AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240621C00080000 | 2024-04-03 11:01AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TAN240621C00085000 | 2023-12-19 11:14AM EDT | 85.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 103.91% |
| TAN240621C00090000 | 2023-08-24 2:31PM EDT | 90.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 10 | 12 | 113.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240621P00025000 | 2024-04-15 1:27PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TAN240621P00030000 | 2024-04-30 11:23AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TAN240621P00031000 | 2024-04-22 12:39PM EDT | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TAN240621P00032000 | 2024-04-23 12:47PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TAN240621P00033000 | 2024-04-26 1:05PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TAN240621P00034000 | 2024-04-25 9:31AM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TAN240621P00035000 | 2024-04-30 11:03AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TAN240621P00036000 | 2024-04-30 2:45PM EDT | 36.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAN240621P00037000 | 2024-04-29 10:52AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TAN240621P00038000 | 2024-04-30 11:57AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAN240621P00039000 | 2024-04-30 9:55AM EDT | 39.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TAN240621P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TAN240621P00041000 | 2024-04-29 2:32PM EDT | 41.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TAN240621P00043000 | 2024-04-25 10:05AM EDT | 43.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621P00044000 | 2024-04-25 9:46AM EDT | 44.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240621P00045000 | 2024-04-30 12:11PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TAN240621P00046000 | 2024-04-23 1:15PM EDT | 46.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621P00047000 | 2024-04-23 9:56AM EDT | 47.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621P00048000 | 2024-04-24 10:07AM EDT | 48.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TAN240621P00050000 | 2024-04-29 9:45AM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240621P00055000 | 2024-04-23 10:55AM EDT | 55.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TAN240621P00056000 | 2024-03-13 9:49AM EDT | 56.00 | 12.00 | 12.30 | 13.20 | 0.00 | - | 4 | 44 | 0.00% |
| TAN240621P00057000 | 2024-02-23 4:30PM EDT | 57.00 | 15.60 | 13.20 | 13.80 | 0.00 | - | 1 | 69 | 0.00% |
| TAN240621P00058000 | 2024-03-15 11:45AM EDT | 58.00 | 15.60 | 15.90 | 17.80 | 0.00 | - | 5 | 183 | 52.93% |
| TAN240621P00059000 | 2024-03-07 1:58PM EDT | 59.00 | 14.58 | 14.00 | 17.20 | 0.00 | - | 2 | 64 | 0.00% |
| TAN240621P00060000 | 2024-04-23 10:55AM EDT | 60.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TAN240621P00061000 | 2023-12-04 12:34PM EDT | 61.00 | 15.00 | 12.50 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240621P00062000 | 2024-03-13 12:40PM EDT | 62.00 | 17.80 | 19.80 | 22.10 | 0.00 | - | 2 | 26 | 76.51% |
| TAN240621P00063000 | 2024-04-24 2:58PM EDT | 63.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| TAN240621P00064000 | 2024-04-24 2:58PM EDT | 64.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TAN240621P00065000 | 2024-01-03 12:06PM EDT | 65.00 | 16.33 | 20.50 | 24.80 | 0.00 | - | 2 | 39 | 65.63% |
| TAN240621P00066000 | 2024-03-12 11:02AM EDT | 66.00 | 20.87 | 22.40 | 23.80 | 0.00 | - | 2 | 27 | 0.00% |
| TAN240621P00067000 | 2024-03-26 2:42PM EDT | 67.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 68 | 0 | 90.48% |
| TAN240621P00068000 | 2024-03-26 2:42PM EDT | 68.00 | 24.40 | 26.10 | 30.30 | 0.00 | - | 68 | 0 | 92.38% |
| TAN240621P00070000 | 2023-10-02 11:05AM EDT | 70.00 | 20.22 | 27.70 | 29.00 | 0.00 | - | 4 | 55 | 0.00% |
| TAN240621P00090000 | 2023-08-15 1:30PM EDT | 90.00 | 30.08 | 32.10 | 33.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.