TAN - Invesco Solar ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117C00035000 | 2023-03-17 3:53PM EDT | 35.00 | 35.70 | 40.30 | 43.90 | 0.00 | - | 1 | 68 | 70.13% |
| TAN250117C00040000 | 2023-05-18 9:48AM EDT | 40.00 | 32.50 | 31.60 | 35.70 | 0.00 | - | 5 | 12 | 52.49% |
| TAN250117C00045000 | 2023-03-31 3:00PM EDT | 45.00 | 35.00 | 28.20 | 32.50 | 0.00 | - | 3 | 3 | 53.31% |
| TAN250117C00050000 | 2023-05-19 10:50AM EDT | 50.00 | 25.42 | 24.10 | 27.50 | 0.00 | - | 5 | 17 | 45.31% |
| TAN250117C00055000 | 2023-05-12 3:31PM EDT | 55.00 | 22.86 | 19.50 | 24.10 | 0.00 | - | 1 | 102 | 43.90% |
| TAN250117C00060000 | 2023-05-12 12:50PM EDT | 60.00 | 19.50 | 17.20 | 20.20 | 0.00 | - | 1 | 36 | 40.11% |
| TAN250117C00065000 | 2023-05-09 3:57PM EDT | 65.00 | 15.55 | 15.40 | 17.30 | 0.00 | - | 2 | 32 | 39.04% |
| TAN250117C00070000 | 2023-05-26 12:10PM EDT | 70.00 | 13.20 | 11.00 | 13.50 | 0.00 | - | 1 | 33 | 34.67% |
| TAN250117C00074000 | 2023-05-19 10:50AM EDT | 74.00 | 11.29 | 9.80 | 11.70 | 0.00 | - | 2 | 88 | 34.27% |
| TAN250117C00075000 | 2023-05-31 11:02AM EDT | 75.00 | 9.85 | 9.30 | 12.00 | 0.00 | - | 1 | 48 | 36.15% |
| TAN250117C00076000 | 2023-05-25 12:07PM EDT | 76.00 | 9.90 | 8.90 | 11.50 | 0.00 | - | 10 | 49 | 35.80% |
| TAN250117C00077000 | 2023-05-08 10:39AM EDT | 77.00 | 10.18 | 8.70 | 11.40 | 0.00 | - | 3 | 23 | 36.51% |
| TAN250117C00078000 | 2023-05-08 10:53AM EDT | 78.00 | 9.80 | 8.30 | 10.60 | 0.00 | - | 3 | 32 | 35.28% |
| TAN250117C00079000 | 2023-05-25 1:21PM EDT | 79.00 | 8.80 | 7.70 | 9.60 | 0.00 | - | 12 | 55 | 33.48% |
| TAN250117C00080000 | 2023-05-30 11:58AM EDT | 80.00 | 7.60 | 6.60 | 9.30 | 0.00 | - | 10 | 99 | 33.55% |
| TAN250117C00081000 | 2023-05-25 12:53PM EDT | 81.00 | 8.00 | 6.70 | 8.90 | 0.00 | - | 18 | 28 | 33.33% |
| TAN250117C00082000 | 2023-05-09 3:51PM EDT | 82.00 | 7.50 | 6.60 | 8.60 | -0.77 | -9.31% | 1 | 8 | 33.35% |
| TAN250117C00083000 | 2023-05-04 3:27PM EDT | 83.00 | 7.55 | 6.20 | 8.20 | 0.00 | - | 2 | 9 | 33.07% |
| TAN250117C00084000 | 2023-05-04 3:24PM EDT | 84.00 | 7.15 | 5.60 | 7.90 | 0.00 | - | 3 | 5 | 33.04% |
| TAN250117C00085000 | 2023-05-19 12:43PM EDT | 85.00 | 7.28 | 5.60 | 7.60 | 0.00 | - | 5 | 43 | 32.98% |
| TAN250117C00086000 | 2023-05-09 3:16PM EDT | 86.00 | 6.86 | 5.30 | 7.30 | 0.00 | - | 1 | 1 | 32.89% |
| TAN250117C00087000 | 2023-05-09 3:20PM EDT | 87.00 | 6.80 | 5.10 | 7.00 | 0.00 | - | 1 | 3 | 32.78% |
| TAN250117C00088000 | 2023-05-16 12:16PM EDT | 88.00 | 7.30 | 4.70 | 6.70 | 0.00 | - | 3 | 9 | 32.64% |
| TAN250117C00089000 | 2023-05-09 3:17PM EDT | 89.00 | 6.10 | 4.60 | 6.40 | 0.00 | - | 1 | 21 | 32.47% |
| TAN250117C00090000 | 2023-06-02 3:53PM EDT | 90.00 | 5.70 | 4.30 | 5.70 | +0.10 | +1.79% | 50 | 111 | 31.12% |
| TAN250117C00091000 | 2022-09-23 12:34PM EDT | 91.00 | 14.43 | 8.30 | 10.40 | 0.00 | - | 2 | 2 | 44.98% |
| TAN250117C00092000 | 2023-04-26 1:52PM EDT | 92.00 | 6.30 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 32.40% |
| TAN250117C00093000 | 2023-01-10 3:01PM EDT | 93.00 | 11.00 | 8.50 | 10.50 | 0.00 | - | 6 | 7 | 46.56% |
| TAN250117C00094000 | 2023-03-17 3:31PM EDT | 94.00 | 5.40 | 6.00 | 8.60 | 0.00 | - | 1 | 0 | 41.93% |
| TAN250117C00095000 | 2023-05-23 12:09PM EDT | 95.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 1 | 17 | 32.41% |
| TAN250117C00096000 | 2023-05-19 9:52AM EDT | 96.00 | 4.80 | 3.00 | 4.80 | 0.00 | - | 1 | 1 | 32.07% |
| TAN250117C00097000 | 2023-01-10 3:20PM EDT | 97.00 | 10.00 | 7.20 | 9.80 | 0.00 | - | - | 5 | 47.10% |
| TAN250117C00098000 | 2023-01-10 3:03PM EDT | 98.00 | 9.60 | 7.20 | 8.70 | 0.00 | - | - | 10 | 44.61% |
| TAN250117C00099000 | 2023-01-10 3:10PM EDT | 99.00 | 9.40 | 6.40 | 8.50 | 0.00 | - | 11 | 14 | 44.62% |
| TAN250117C00100000 | 2023-05-19 9:52AM EDT | 100.00 | 4.10 | 2.45 | 4.00 | 0.00 | - | 1 | 34 | 31.67% |
| TAN250117C00105000 | 2023-05-10 11:53AM EDT | 105.00 | 3.00 | 1.85 | 3.30 | 0.00 | - | 1 | 6 | 31.70% |
| TAN250117C00110000 | 2023-06-02 3:14PM EDT | 110.00 | 2.40 | 1.45 | 2.60 | -0.40 | -14.29% | 3 | 32 | 31.25% |
| TAN250117C00115000 | 2023-05-26 3:44PM EDT | 115.00 | 2.03 | 1.00 | 2.10 | 0.00 | - | 1 | 7 | 31.13% |
| TAN250117C00120000 | 2023-05-23 9:37AM EDT | 120.00 | 1.60 | 0.70 | 1.95 | 0.00 | - | 4 | 8 | 32.24% |
| TAN250117C00125000 | 2023-05-05 1:47PM EDT | 125.00 | 1.51 | 0.60 | 2.55 | 0.00 | - | 2 | 8 | 36.61% |
| TAN250117C00130000 | 2023-06-01 1:02PM EDT | 130.00 | 1.13 | 0.30 | 2.20 | 0.00 | - | 1 | 105 | 36.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN250117P00035000 | 2023-05-26 1:52PM EDT | 35.00 | 1.10 | 0.20 | 1.20 | 0.00 | - | 1 | 36 | 43.21% |
| TAN250117P00040000 | 2023-03-03 1:27PM EDT | 40.00 | 1.37 | 1.25 | 1.80 | 0.00 | - | 1 | 5 | 41.08% |
| TAN250117P00050000 | 2023-05-26 1:52PM EDT | 50.00 | 3.45 | 2.65 | 3.90 | 0.00 | - | 1 | 64 | 38.79% |
| TAN250117P00055000 | 2023-06-01 1:01PM EDT | 55.00 | 4.46 | 3.80 | 5.30 | 0.00 | - | 1 | 5 | 37.53% |
| TAN250117P00060000 | 2023-05-24 11:53AM EDT | 60.00 | 6.30 | 5.20 | 6.80 | 0.00 | - | 2 | 69 | 35.74% |
| TAN250117P00065000 | 2023-05-05 3:36PM EDT | 65.00 | 8.60 | 6.60 | 7.80 | 0.00 | - | 2 | 15 | 31.72% |
| TAN250117P00070000 | 2023-05-31 11:04AM EDT | 70.00 | 10.65 | 8.00 | 9.80 | 0.00 | - | 1 | 75 | 30.08% |
| TAN250117P00074000 | 2023-05-16 2:49PM EDT | 74.00 | 12.60 | 10.20 | 11.80 | 0.00 | - | - | 113 | 29.27% |
| TAN250117P00075000 | 2023-05-24 11:45AM EDT | 75.00 | 13.00 | 10.50 | 12.40 | 0.00 | - | 1 | 700 | 29.24% |
| TAN250117P00076000 | 2023-03-14 11:45AM EDT | 76.00 | 12.33 | 11.60 | 12.30 | 0.00 | - | - | 3 | 27.28% |
| TAN250117P00077000 | 2023-05-25 11:24AM EDT | 77.00 | 13.80 | 11.60 | 13.30 | 0.00 | - | 8 | 10 | 28.27% |
| TAN250117P00079000 | 2023-03-14 12:09PM EDT | 79.00 | 14.06 | 13.10 | 13.70 | 0.00 | - | 1 | 2 | 25.78% |
| TAN250117P00081000 | 2022-12-06 11:02AM EDT | 81.00 | 16.85 | 19.10 | 20.10 | 0.00 | - | 5 | 5 | 39.56% |
| TAN250117P00082000 | 2023-05-04 2:35PM EDT | 82.00 | 19.30 | 14.30 | 17.40 | 0.00 | - | 24 | 21 | 30.29% |
| TAN250117P00083000 | 2022-11-17 2:29PM EDT | 83.00 | 17.70 | 16.90 | 20.70 | 0.00 | - | 20 | 21 | 37.41% |
| TAN250117P00084000 | 2023-04-06 2:20PM EDT | 84.00 | 18.00 | 18.90 | 20.70 | 0.00 | - | 10 | 10 | 35.47% |
| TAN250117P00085000 | 2022-09-15 2:15PM EDT | 85.00 | 17.96 | 24.30 | 26.70 | 0.00 | - | - | 1 | 49.90% |
| TAN250117P00090000 | 2023-05-17 12:51PM EDT | 90.00 | 22.08 | 19.70 | 22.70 | 0.00 | - | 2 | 2 | 28.42% |
| TAN250117P00100000 | 2023-03-15 11:57AM EDT | 100.00 | 30.50 | 25.50 | 29.40 | 0.00 | - | 1 | 2 | 22.29% |
| TAN250117P00110000 | 2023-01-11 1:00PM EDT | 110.00 | 34.10 | 33.70 | 37.50 | 0.00 | - | - | 4 | 0.00% |
| TAN250117P00130000 | 2022-11-16 11:36AM EDT | 130.00 | 51.40 | 53.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.