UK markets open in 7 hours 57 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.30 -0.60 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,435.73 -2,755.03 (-5.38%)
Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018C00025000 | 2024-02-05 4:14PM EDT | 25.00 | 17.10 | 17.40 | 21.10 | 0.00 | - | 2 | 1 | 113.55% |
| TAN241018C00030000 | 2024-04-29 10:17AM EDT | 30.00 | 12.80 | 11.10 | 11.90 | 0.00 | - | 1 | 5 | 54.44% |
| TAN241018C00035000 | 2024-04-29 9:36AM EDT | 35.00 | 9.20 | 7.80 | 8.10 | 0.00 | - | 4 | 135 | 48.66% |
| TAN241018C00036000 | 2024-04-15 2:49PM EDT | 36.00 | 7.90 | 7.10 | 7.40 | 0.00 | - | - | 3 | 47.47% |
| TAN241018C00037000 | 2024-04-23 3:36PM EDT | 37.00 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 4 | 47.05% |
| TAN241018C00038000 | 2024-04-17 10:04AM EDT | 38.00 | 6.30 | 5.90 | 6.20 | 0.00 | - | - | 6 | 46.34% |
| TAN241018C00039000 | 2024-04-26 9:38AM EDT | 39.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 11 | 36 | 45.34% |
| TAN241018C00040000 | 2024-04-24 1:08PM EDT | 40.00 | 5.17 | 4.90 | 5.10 | 0.00 | - | 2 | 295 | 45.02% |
| TAN241018C00041000 | 2024-04-30 2:17PM EDT | 41.00 | 4.60 | 4.40 | 4.60 | -0.75 | -14.02% | 3 | 11 | 44.41% |
| TAN241018C00042000 | 2024-04-25 1:56PM EDT | 42.00 | 4.12 | 4.00 | 4.20 | 0.00 | - | 24 | 25 | 44.43% |
| TAN241018C00043000 | 2024-04-16 9:43AM EDT | 43.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 1 | 3 | 44.19% |
| TAN241018C00044000 | 2024-04-30 12:26PM EDT | 44.00 | 3.60 | 3.20 | 3.40 | -0.35 | -8.86% | 6 | 244 | 43.68% |
| TAN241018C00045000 | 2024-04-30 12:20PM EDT | 45.00 | 3.20 | 2.95 | 3.10 | -0.30 | -8.57% | 7 | 142 | 43.84% |
| TAN241018C00046000 | 2024-04-23 10:41AM EDT | 46.00 | 3.30 | 2.65 | 2.80 | 0.00 | - | 4 | 2,534 | 43.75% |
| TAN241018C00047000 | 2024-04-26 9:47AM EDT | 47.00 | 2.85 | 2.35 | 2.50 | 0.00 | - | 33 | 36 | 43.43% |
| TAN241018C00048000 | 2024-03-27 1:23PM EDT | 48.00 | 4.60 | 2.40 | 2.55 | 0.00 | - | 1 | 2 | 46.31% |
| TAN241018C00049000 | 2024-04-29 2:50PM EDT | 49.00 | 2.35 | 1.90 | 2.05 | 0.00 | - | 4 | 148 | 43.58% |
| TAN241018C00050000 | 2024-04-30 3:05PM EDT | 50.00 | 1.80 | 1.70 | 1.85 | -0.25 | -12.20% | 30 | 5,107 | 43.59% |
| TAN241018C00052000 | 2024-04-01 1:27PM EDT | 52.00 | 3.30 | 1.35 | 1.50 | 0.00 | - | 1 | 4 | 43.60% |
| TAN241018C00053000 | 2024-04-26 10:05AM EDT | 53.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 2 | 2,529 | 43.63% |
| TAN241018C00054000 | 2024-04-26 2:22PM EDT | 54.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 1 | 69 | 43.46% |
| TAN241018C00055000 | 2024-04-29 10:51AM EDT | 55.00 | 1.29 | 0.95 | 1.05 | 0.00 | - | 12 | 129 | 43.09% |
| TAN241018C00056000 | 2024-04-17 1:42PM EDT | 56.00 | 1.45 | 0.85 | 0.95 | 0.00 | - | 63 | 102 | 43.24% |
| TAN241018C00057000 | 2024-04-25 1:30PM EDT | 57.00 | 0.82 | 0.75 | 0.85 | 0.00 | - | 1 | 57 | 43.24% |
| TAN241018C00058000 | 2024-02-12 12:59PM EDT | 58.00 | 3.50 | 2.05 | 2.20 | 0.00 | - | 25 | 74 | 60.96% |
| TAN241018C00059000 | 2024-04-18 10:03AM EDT | 59.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 1 | 109 | 43.58% |
| TAN241018C00060000 | 2024-04-26 1:33PM EDT | 60.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 90 | 43.99% |
| TAN241018C00061000 | 2024-04-22 11:43AM EDT | 61.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 36 | 44.34% |
| TAN241018C00062000 | 2024-04-16 11:47AM EDT | 62.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 114 | 45.56% |
| TAN241018C00063000 | 2024-04-23 10:31AM EDT | 63.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 112 | 44.73% |
| TAN241018C00064000 | 2024-03-06 10:54AM EDT | 64.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 33 | 45 | 52.78% |
| TAN241018C00065000 | 2024-04-29 9:39AM EDT | 65.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 268 | 44.63% |
| TAN241018C00066000 | 2024-02-07 2:55PM EDT | 66.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 26 | 115 | 63.40% |
| TAN241018C00067000 | 2024-02-14 12:53PM EDT | 67.00 | 1.65 | 0.70 | 0.85 | 0.00 | - | 1 | 41 | 54.49% |
| TAN241018C00068000 | 2024-04-19 3:01PM EDT | 68.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 1 | 42 | 46.44% |
| TAN241018C00070000 | 2024-04-29 10:37AM EDT | 70.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 63 | 53.22% |
| TAN241018C00075000 | 2024-04-25 9:57AM EDT | 75.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 56.74% |
| TAN241018C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 53.52% |
| TAN241018C00085000 | 2024-01-23 3:48PM EDT | 85.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 58.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN241018P00025000 | 2024-04-22 1:54PM EDT | 25.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 3 | 74 | 53.56% |
| TAN241018P00030000 | 2024-04-30 11:16AM EDT | 30.00 | 0.88 | 0.85 | 0.95 | +0.04 | +4.76% | 5 | 3,940 | 44.80% |
| TAN241018P00035000 | 2024-04-29 10:51AM EDT | 35.00 | 1.79 | 1.95 | 2.10 | 0.00 | - | 12 | 3,397 | 41.36% |
| TAN241018P00036000 | 2024-04-29 10:43AM EDT | 36.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 1 | 28 | 40.53% |
| TAN241018P00037000 | 2024-04-22 3:35PM EDT | 37.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 632 | 644 | 39.89% |
| TAN241018P00038000 | 2024-04-22 12:06PM EDT | 38.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 25 | 72 | 39.89% |
| TAN241018P00039000 | 2024-04-29 12:14PM EDT | 39.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 30 | 39.09% |
| TAN241018P00040000 | 2024-04-25 1:57PM EDT | 40.00 | 4.50 | 3.90 | 4.10 | 0.00 | - | 1 | 280 | 38.88% |
| TAN241018P00041000 | 2024-04-29 2:38PM EDT | 41.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 1 | 43 | 38.34% |
| TAN241018P00042000 | 2024-04-16 11:02AM EDT | 42.00 | 5.80 | 5.00 | 6.00 | 0.00 | - | 1 | 2 | 45.63% |
| TAN241018P00043000 | 2024-04-19 11:01AM EDT | 43.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 3 | 20 | 38.12% |
| TAN241018P00044000 | 2024-04-23 3:53PM EDT | 44.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 3 | 7 | 37.55% |
| TAN241018P00045000 | 2024-04-30 12:20PM EDT | 45.00 | 6.70 | 6.80 | 7.10 | -1.22 | -15.40% | 4 | 352 | 37.60% |
| TAN241018P00046000 | 2024-04-16 1:53PM EDT | 46.00 | 8.40 | 7.50 | 7.80 | 0.00 | - | 1 | 4 | 37.35% |
| TAN241018P00047000 | 2024-04-12 10:40AM EDT | 47.00 | 7.30 | 8.20 | 8.50 | 0.00 | - | 1 | 5 | 36.82% |
| TAN241018P00048000 | 2024-04-16 10:06AM EDT | 48.00 | 9.90 | 9.00 | 9.90 | 0.00 | - | - | 2 | 43.18% |
| TAN241018P00049000 | 2024-04-17 11:41AM EDT | 49.00 | 10.60 | 9.70 | 10.50 | 0.00 | - | 171 | 186 | 41.31% |
| TAN241018P00050000 | 2024-04-29 9:53AM EDT | 50.00 | 10.10 | 10.60 | 10.90 | 0.00 | - | 17 | 82 | 36.72% |
| TAN241018P00051000 | 2024-03-15 12:59PM EDT | 51.00 | 10.80 | 10.50 | 10.80 | 0.00 | - | - | 2 | 20.70% |
| TAN241018P00052000 | 2024-04-22 11:39AM EDT | 52.00 | 13.40 | 12.20 | 12.60 | 0.00 | - | 1 | 5 | 36.60% |
| TAN241018P00053000 | 2024-03-07 12:35PM EDT | 53.00 | 10.80 | 11.10 | 12.60 | 0.00 | - | - | 4 | 0.00% |
| TAN241018P00054000 | 2024-04-29 11:26AM EDT | 54.00 | 13.10 | 14.00 | 14.90 | 0.00 | - | 1 | 15 | 43.87% |
| TAN241018P00055000 | 2024-04-25 10:44AM EDT | 55.00 | 16.20 | 14.30 | 15.80 | 0.00 | - | 19 | 146 | 44.19% |
| TAN241018P00056000 | 2024-04-22 11:32AM EDT | 56.00 | 17.00 | 15.80 | 16.70 | 0.00 | - | 8 | 40 | 44.41% |
| TAN241018P00057000 | 2024-04-16 10:56AM EDT | 57.00 | 17.60 | 16.40 | 17.10 | 0.00 | - | 11 | 31 | 35.99% |
| TAN241018P00058000 | 2023-12-26 11:15AM EDT | 58.00 | 10.10 | 15.40 | 16.50 | 0.00 | - | 56 | 269 | 0.00% |
| TAN241018P00059000 | 2024-02-20 4:22PM EDT | 59.00 | 15.00 | 14.60 | 15.80 | 0.00 | - | 10 | 173 | 0.00% |
| TAN241018P00060000 | 2024-03-13 12:40PM EDT | 60.00 | 16.28 | 18.20 | 19.20 | 0.00 | - | 2 | 228 | 0.00% |
| TAN241018P00061000 | 2024-01-08 12:12PM EDT | 61.00 | 15.40 | 18.00 | 18.50 | 0.00 | - | 1 | 155 | 0.00% |
| TAN241018P00062000 | 2023-11-07 12:46PM EDT | 62.00 | 19.30 | 16.90 | 17.40 | 0.00 | - | 19 | 35 | 0.00% |
| TAN241018P00063000 | 2024-02-14 1:31PM EDT | 63.00 | 18.19 | 20.60 | 22.80 | 0.00 | - | 1 | 205 | 34.28% |
| TAN241018P00064000 | 2024-03-12 11:02AM EDT | 64.00 | 19.21 | 19.50 | 22.30 | 0.00 | - | 2 | 20 | 0.00% |
| TAN241018P00065000 | 2024-04-18 11:29AM EDT | 65.00 | 24.84 | 23.70 | 25.50 | 0.00 | - | 46 | 69 | 53.27% |
| TAN241018P00066000 | 2024-01-08 1:10PM EDT | 66.00 | 19.40 | 22.00 | 23.00 | 0.00 | - | 5 | 14 | 0.00% |
| TAN241018P00067000 | 2023-11-29 11:01AM EDT | 67.00 | 21.70 | 16.10 | 16.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAN241018P00068000 | 2024-01-08 1:02PM EDT | 68.00 | 21.00 | 23.80 | 25.30 | 0.00 | - | 1 | 10 | 0.00% |
| TAN241018P00070000 | 2024-03-07 1:37PM EDT | 70.00 | 25.40 | 24.60 | 29.50 | 0.00 | - | 3 | 0 | 0.00% |
| TAN241018P00085000 | 2023-09-12 12:52PM EDT | 85.00 | 28.41 | 35.30 | 36.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.