Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240419C00030000 | 2024-02-22 1:42PM EDT | 30.00 | 13.81 | 12.00 | 14.90 | 0.00 | - | 1 | 3 | 530.86% |
| TAN240419C00035000 | 2024-03-27 1:44PM EDT | 35.00 | 10.10 | 4.80 | 5.20 | 0.00 | - | 2 | 18 | 102.73% |
| TAN240419C00039500 | 2024-04-15 11:12AM EDT | 39.50 | 1.85 | 0.85 | 1.05 | 0.00 | - | 3 | 5 | 54.88% |
| TAN240419C00040000 | 2024-04-15 1:53PM EDT | 40.00 | 1.22 | 0.65 | 0.80 | 0.00 | - | 9 | 275 | 50.10% |
| TAN240419C00040500 | 2024-04-15 1:58PM EDT | 40.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 51.76% |
| TAN240419C00041000 | 2024-04-15 3:36PM EDT | 41.00 | 0.67 | 0.30 | 0.45 | 0.00 | - | 8 | 15 | 50.59% |
| TAN240419C00041500 | 2024-04-15 10:15AM EDT | 41.50 | 0.70 | 0.20 | 0.30 | 0.00 | - | 33 | 37 | 50.00% |
| TAN240419C00042000 | 2024-04-15 3:21PM EDT | 42.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 64 | 62 | 53.52% |
| TAN240419C00042500 | 2024-04-15 1:04PM EDT | 42.50 | 0.31 | 0.05 | 0.15 | 0.00 | - | 18 | 44 | 55.47% |
| TAN240419C00043000 | 2024-04-15 2:12PM EDT | 43.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 31 | 115 | 51.76% |
| TAN240419C00043500 | 2024-04-15 1:59PM EDT | 43.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 138 | 57.42% |
| TAN240419C00044000 | 2024-04-15 3:00PM EDT | 44.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 33 | 773 | 71.09% |
| TAN240419C00044500 | 2024-04-15 10:38AM EDT | 44.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 80.47% |
| TAN240419C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 1,044 | 99.02% |
| TAN240419C00045500 | 2024-04-15 1:18PM EDT | 45.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 119 | 101.95% |
| TAN240419C00046000 | 2024-04-12 12:59PM EDT | 46.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 142 | 110.94% |
| TAN240419C00046500 | 2024-04-12 3:05PM EDT | 46.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 210 | 73.44% |
| TAN240419C00047000 | 2024-04-15 9:56AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 77.34% |
| TAN240419C00047500 | 2024-04-15 10:17AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,103 | 81.25% |
| TAN240419C00048000 | 2024-04-15 10:22AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,194 | 85.16% |
| TAN240419C00048500 | 2024-04-12 10:22AM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 57 | 89.06% |
| TAN240419C00049000 | 2024-04-15 11:14AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 897 | 92.97% |
| TAN240419C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 563 | 100.78% |
| TAN240419C00051000 | 2024-04-11 2:58PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 181 | 107.81% |
| TAN240419C00052000 | 2024-04-10 11:40AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 397 | 115.63% |
| TAN240419C00053000 | 2024-04-10 11:39AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 132 | 121.88% |
| TAN240419C00054000 | 2024-04-10 3:26PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 128.13% |
| TAN240419C00055000 | 2024-04-09 3:11PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 50.00% |
| TAN240419C00056000 | 2024-04-04 9:41AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| TAN240419C00057000 | 2024-03-28 10:59AM EDT | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1,510 | 215.23% |
| TAN240419C00058000 | 2024-03-27 2:44PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 50.00% |
| TAN240419C00059000 | 2024-03-18 3:33PM EDT | 59.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| TAN240419C00060000 | 2024-04-15 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 50.00% |
| TAN240419C00061000 | 2024-02-15 1:22PM EDT | 61.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 267.19% |
| TAN240419C00062000 | 2024-02-27 12:02PM EDT | 62.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 48 | 229.69% |
| TAN240419C00063000 | 2024-02-06 2:03PM EDT | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 282.03% |
| TAN240419C00064000 | 2024-02-22 3:51PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 12 | 266.02% |
| TAN240419C00065000 | 2024-04-01 11:21AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 50.00% |
| TAN240419C00066000 | 2024-03-12 10:22AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 198.44% |
| TAN240419C00067000 | 2024-02-13 1:11PM EDT | 67.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 285.55% |
| TAN240419C00068000 | 2024-03-28 1:26PM EDT | 68.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 207.81% |
| TAN240419C00069000 | 2024-02-13 11:46AM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 297.66% |
| TAN240419C00070000 | 2024-02-27 10:36AM EDT | 70.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 303.52% |
| TAN240419C00071000 | 2024-02-13 10:30AM EDT | 71.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 309.38% |
| TAN240419C00072000 | 2023-12-21 2:40PM EDT | 72.00 | 0.89 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 271.09% |
| TAN240419C00075000 | 2024-04-12 3:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 383 | 240.63% |
| TAN240419C00080000 | 2024-03-07 12:57PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 259.38% |
| TAN240419C00085000 | 2024-02-15 1:11PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 409.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240419P00025000 | 2024-03-11 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| TAN240419P00030000 | 2024-04-02 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 113 | 191.41% |
| TAN240419P00033000 | 2024-04-09 9:30AM EDT | 33.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 139.06% |
| TAN240419P00034000 | 2024-03-20 1:29PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 17 | 84.38% |
| TAN240419P00035000 | 2024-04-15 9:31AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 688 | 71.48% |
| TAN240419P00036000 | 2024-04-15 1:14PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 25.00% |
| TAN240419P00037000 | 2024-04-04 1:23PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| TAN240419P00038000 | 2024-04-15 1:14PM EDT | 38.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 51 | 50 | 48.63% |
| TAN240419P00038500 | 2024-04-15 12:29PM EDT | 38.50 | 0.11 | 0.15 | 0.30 | 0.00 | - | 4 | 19 | 47.46% |
| TAN240419P00039000 | 2024-04-15 1:24PM EDT | 39.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 2 | 127 | 43.75% |
| TAN240419P00039500 | 2024-04-15 3:28PM EDT | 39.50 | 0.40 | 0.45 | 0.60 | 0.00 | - | 38 | 103 | 43.95% |
| TAN240419P00040000 | 2024-04-15 3:28PM EDT | 40.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 145 | 1,533 | 43.75% |
| TAN240419P00040500 | 2024-04-15 12:27PM EDT | 40.50 | 0.55 | 0.95 | 1.10 | 0.00 | - | 22 | 37 | 40.14% |
| TAN240419P00041000 | 2024-04-15 3:24PM EDT | 41.00 | 1.00 | 1.35 | 1.65 | 0.00 | - | 98 | 98 | 53.71% |
| TAN240419P00041500 | 2024-04-16 9:30AM EDT | 41.50 | 1.71 | 1.75 | 1.90 | +0.33 | +23.91% | 1 | 56 | 43.16% |
| TAN240419P00042000 | 2024-04-15 3:29PM EDT | 42.00 | 1.82 | 2.10 | 2.30 | 0.00 | - | 33 | 77 | 39.06% |
| TAN240419P00042500 | 2024-04-15 2:05PM EDT | 42.50 | 1.95 | 2.55 | 2.80 | 0.00 | - | 1 | 58 | 44.92% |
| TAN240419P00043000 | 2024-04-15 3:31PM EDT | 43.00 | 2.60 | 3.00 | 3.40 | 0.00 | - | 21 | 248 | 64.45% |
| TAN240419P00043500 | 2024-04-12 3:33PM EDT | 43.50 | 1.95 | 3.10 | 3.80 | 0.00 | - | 9 | 90 | 56.64% |
| TAN240419P00044000 | 2024-04-15 11:25AM EDT | 44.00 | 3.01 | 3.90 | 4.30 | 0.00 | - | 8 | 540 | 62.11% |
| TAN240419P00044500 | 2024-04-12 3:22PM EDT | 44.50 | 2.67 | 4.50 | 4.70 | 0.00 | - | 2 | 138 | 0.00% |
| TAN240419P00045000 | 2024-04-16 9:36AM EDT | 45.00 | 5.10 | 5.00 | 5.20 | +0.64 | +14.35% | 14 | 1,985 | 0.00% |
| TAN240419P00045500 | 2024-04-12 3:22PM EDT | 45.50 | 3.60 | 5.50 | 5.80 | 0.00 | - | 2 | 64 | 77.73% |
| TAN240419P00046000 | 2024-04-12 3:27PM EDT | 46.00 | 4.06 | 5.90 | 6.30 | 0.00 | - | 5 | 86 | 82.42% |
| TAN240419P00046500 | 2024-04-02 10:08AM EDT | 46.50 | 3.10 | 6.40 | 7.00 | 0.00 | - | - | 1 | 119.34% |
| TAN240419P00047000 | 2024-03-20 3:30PM EDT | 47.00 | 3.60 | 6.90 | 8.20 | 0.00 | - | - | 0 | 131.06% |
| TAN240419P00048000 | 2024-04-15 2:45PM EDT | 48.00 | 7.35 | 8.00 | 8.30 | 0.00 | - | 2 | 856 | 101.17% |
| TAN240419P00048500 | 2024-04-02 9:53AM EDT | 48.50 | 4.90 | 8.20 | 9.00 | 0.00 | - | - | 0 | 141.41% |
| TAN240419P00049000 | 2024-04-12 2:09PM EDT | 49.00 | 6.73 | 8.70 | 9.40 | 0.00 | - | 1 | 1 | 131.25% |
| TAN240419P00050000 | 2024-04-11 9:57AM EDT | 50.00 | 6.40 | 10.00 | 10.30 | 0.00 | - | 1 | 10 | 118.36% |
| TAN240419P00051000 | 2024-03-28 3:24PM EDT | 51.00 | 5.79 | 10.90 | 12.50 | 0.00 | - | 1 | 0 | 192.19% |
| TAN240419P00052000 | 2024-03-27 1:27PM EDT | 52.00 | 7.02 | 11.50 | 12.30 | 0.00 | - | 10 | 0 | 134.38% |
| TAN240419P00053000 | 2024-04-15 12:39PM EDT | 53.00 | 12.04 | 12.90 | 13.30 | 0.00 | - | 2 | 6 | 142.19% |
| TAN240419P00054000 | 2024-03-20 1:37PM EDT | 54.00 | 11.05 | 13.80 | 14.50 | 0.00 | - | 1 | 0 | 193.75% |
| TAN240419P00055000 | 2024-04-03 2:40PM EDT | 55.00 | 11.40 | 14.80 | 15.40 | 0.00 | - | 1 | 0 | 183.59% |
| TAN240419P00056000 | 2023-12-12 1:25PM EDT | 56.00 | 12.95 | 10.50 | 10.80 | 0.00 | - | 2 | 192 | 0.00% |
| TAN240419P00057000 | 2024-01-03 10:30AM EDT | 57.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TAN240419P00058000 | 2024-03-01 11:10AM EDT | 58.00 | 14.78 | 10.60 | 14.40 | 0.00 | - | 6 | 0 | 0.00% |
| TAN240419P00059000 | 2024-01-26 3:06PM EDT | 59.00 | 15.85 | 15.30 | 18.10 | 0.00 | - | 1 | 48 | 0.00% |
| TAN240419P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TAN240419P00061000 | 2023-11-29 12:46PM EDT | 61.00 | 15.90 | 9.60 | 9.90 | 0.00 | - | 5 | 6 | 0.00% |
| TAN240419P00062000 | 2024-01-26 3:07PM EDT | 62.00 | 18.70 | 17.90 | 22.50 | 0.00 | - | 1 | 7 | 256.25% |
| TAN240419P00063000 | 2024-01-19 12:54PM EDT | 63.00 | 21.07 | 15.60 | 19.00 | 0.00 | - | 1 | 177 | 0.00% |
| TAN240419P00064000 | 2023-11-09 12:10PM EDT | 64.00 | 21.63 | 17.90 | 18.90 | 0.00 | - | 4 | 7 | 0.00% |
| TAN240419P00065000 | 2023-12-01 12:24PM EDT | 65.00 | 18.90 | 12.80 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| TAN240419P00066000 | 2023-12-21 10:49AM EDT | 66.00 | 14.80 | 20.70 | 25.40 | 0.00 | - | - | 5 | 0.00% |
| TAN240419P00067000 | 2024-01-31 4:00PM EDT | 67.00 | 21.10 | 20.80 | 25.30 | 0.00 | - | 36 | 0 | 0.00% |
| TAN240419P00068000 | 2023-09-07 10:02AM EDT | 68.00 | 14.20 | 20.10 | 20.80 | 0.00 | - | - | 36 | 0.00% |
| TAN240419P00069000 | 2024-01-17 3:24PM EDT | 69.00 | 27.70 | 20.00 | 24.50 | 0.00 | - | 43 | 0 | 0.00% |
| TAN240419P00070000 | 2023-12-20 10:59AM EDT | 70.00 | 18.10 | 24.70 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| TAN240419P00071000 | 2024-01-31 4:00PM EDT | 71.00 | 25.10 | 24.50 | 29.20 | 0.00 | - | 36 | 0 | 0.00% |
| TAN240419P00072000 | 2024-01-17 3:25PM EDT | 72.00 | 29.30 | 22.70 | 27.50 | 0.00 | - | 29 | 0 | 0.00% |
| TAN240419P00080000 | 2023-12-22 3:16PM EDT | 80.00 | 27.40 | 33.50 | 38.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.