Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230331C00055000 | 2023-03-17 9:34AM EDT | 55.00 | 15.90 | 17.20 | 18.60 | 0.00 | - | 2 | 2 | 156.84% |
| TAN230331C00071000 | 2023-02-15 2:49PM EDT | 71.00 | 8.63 | 1.45 | 1.85 | 0.00 | - | - | 1 | 0.00% |
| TAN230331C00072000 | 2023-03-20 10:37AM EDT | 72.00 | 1.85 | 2.10 | 2.70 | 0.00 | - | 1 | 3 | 54.30% |
| TAN230331C00072500 | 2023-03-24 11:19AM EDT | 72.50 | 1.62 | 1.65 | 2.35 | +0.34 | +26.56% | 1 | 11 | 52.30% |
| TAN230331C00074000 | 2023-03-24 3:56PM EDT | 74.00 | 1.15 | 1.05 | 1.50 | 0.00 | - | 49 | 9 | 48.49% |
| TAN230331C00074500 | 2023-03-24 12:21PM EDT | 74.50 | 1.00 | 0.85 | 1.20 | -0.61 | -37.89% | 3 | 91 | 45.70% |
| TAN230331C00075000 | 2023-03-24 2:43PM EDT | 75.00 | 0.75 | 0.65 | 0.95 | -1.50 | -66.67% | 3 | 29 | 43.56% |
| TAN230331C00076000 | 2023-03-24 10:13AM EDT | 76.00 | 1.50 | 0.40 | 0.80 | 0.00 | - | 1 | 8 | 47.36% |
| TAN230331C00076500 | 2023-03-24 3:33PM EDT | 76.50 | 0.42 | 0.30 | 0.60 | -0.43 | -50.59% | 9 | 3 | 44.82% |
| TAN230331C00077000 | 2023-03-24 11:32AM EDT | 77.00 | 0.25 | 0.20 | 0.50 | -0.35 | -58.33% | 3 | 8 | 44.82% |
| TAN230331C00078000 | 2023-03-23 9:40AM EDT | 78.00 | 0.53 | 0.10 | 0.35 | 0.00 | - | 1 | 9 | 45.26% |
| TAN230331C00078500 | 2023-03-23 10:44AM EDT | 78.50 | 0.20 | 0.05 | 0.30 | -0.40 | -66.67% | 1 | 3 | 45.90% |
| TAN230331C00079000 | 2023-03-24 3:32PM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 19 | 40.43% |
| TAN230331C00079500 | 2023-03-24 1:32PM EDT | 79.50 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 1 | 41 | 42.77% |
| TAN230331C00080000 | 2023-03-23 2:23PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 36.13% |
| TAN230331C00081000 | 2023-03-23 11:29AM EDT | 81.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 8 | 51.47% |
| TAN230331C00081500 | 2023-03-06 2:43PM EDT | 81.50 | 2.10 | 0.00 | 1.85 | 0.00 | - | 2 | 1 | 87.74% |
| TAN230331C00082000 | 2023-03-15 10:41AM EDT | 82.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 54.10% |
| TAN230331C00082500 | 2023-03-20 1:06PM EDT | 82.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 94.43% |
| TAN230331C00083000 | 2023-03-21 9:50AM EDT | 83.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 58.40% |
| TAN230331C00083500 | 2023-03-06 3:32PM EDT | 83.50 | 1.30 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 98.24% |
| TAN230331C00084000 | 2023-03-22 11:53AM EDT | 84.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 62.70% |
| TAN230331C00084500 | 2023-03-15 2:14PM EDT | 84.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 83 | 42 | 64.65% |
| TAN230331C00085000 | 2023-03-23 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 66.80% |
| TAN230331C00086000 | 2023-03-16 2:02PM EDT | 86.00 | 0.28 | 0.00 | 1.90 | 0.00 | - | - | 1 | 113.48% |
| TAN230331C00087000 | 2023-03-16 2:02PM EDT | 87.00 | 0.23 | 0.00 | 1.90 | 0.00 | - | - | 1 | 118.56% |
| TAN230331C00088000 | 2023-03-16 3:28PM EDT | 88.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 4 | 116.02% |
| TAN230331C00089000 | 2023-03-14 12:19PM EDT | 89.00 | 0.23 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 126.27% |
| TAN230331C00090000 | 2023-03-13 12:45PM EDT | 90.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 83.01% |
| TAN230331C00100000 | 2023-02-24 10:32AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN230331P00060000 | 2023-03-20 10:00AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 74.22% |
| TAN230331P00065000 | 2023-03-21 3:26PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 105 | 50.78% |
| TAN230331P00066000 | 2023-03-24 3:53PM EDT | 66.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 1 | 4 | 53.03% |
| TAN230331P00067000 | 2023-03-24 2:08PM EDT | 67.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 1 | 114 | 49.81% |
| TAN230331P00068000 | 2023-03-24 10:56AM EDT | 68.00 | 0.45 | 0.15 | 0.35 | +0.34 | +309.09% | 1 | 17 | 48.24% |
| TAN230331P00069000 | 2023-03-24 3:59PM EDT | 69.00 | 0.40 | 0.30 | 0.50 | +0.15 | +60.00% | 13 | 16 | 47.07% |
| TAN230331P00070000 | 2023-03-24 3:56PM EDT | 70.00 | 0.66 | 0.35 | 0.75 | -0.04 | -5.71% | 4 | 7 | 47.51% |
| TAN230331P00071000 | 2023-03-23 9:39AM EDT | 71.00 | 0.45 | 0.70 | 1.00 | 0.00 | - | 1 | 7 | 45.80% |
| TAN230331P00071500 | 2023-03-24 2:17PM EDT | 71.50 | 1.13 | 0.80 | 1.15 | -2.30 | -67.06% | 3 | 2 | 44.97% |
| TAN230331P00072000 | 2023-03-24 3:43PM EDT | 72.00 | 1.22 | 1.05 | 1.35 | +0.17 | +16.19% | 2 | 164 | 44.87% |
| TAN230331P00072500 | 2023-03-22 12:06PM EDT | 72.50 | 1.35 | 1.15 | 1.55 | 0.00 | - | 5 | 9 | 44.29% |
| TAN230331P00073000 | 2023-03-24 2:12PM EDT | 73.00 | 1.95 | 1.30 | 1.80 | +1.05 | +116.67% | 1 | 11 | 44.39% |
| TAN230331P00073500 | 2023-03-23 2:34PM EDT | 73.50 | 1.85 | 1.40 | 2.00 | 0.00 | - | 2 | 2 | 42.73% |
| TAN230331P00074000 | 2023-03-23 3:57PM EDT | 74.00 | 1.85 | 1.70 | 2.30 | 0.00 | - | 22 | 275 | 42.92% |
| TAN230331P00074500 | 2023-03-24 3:32PM EDT | 74.50 | 2.30 | 2.15 | 2.60 | -2.30 | -50.00% | 2 | 4 | 42.58% |
| TAN230331P00075000 | 2023-03-24 12:45PM EDT | 75.00 | 3.10 | 2.40 | 2.95 | +0.75 | +31.91% | 5 | 28 | 43.02% |
| TAN230331P00075500 | 2023-03-23 2:38PM EDT | 75.50 | 3.10 | 2.80 | 3.30 | 0.00 | - | 2 | 6 | 42.92% |
| TAN230331P00076000 | 2023-03-23 2:21PM EDT | 76.00 | 3.10 | 2.90 | 3.70 | 0.00 | - | 3 | 19 | 43.80% |
| TAN230331P00076500 | 2023-03-06 11:17AM EDT | 76.50 | 4.32 | 3.10 | 4.10 | +2.81 | +186.09% | 2 | 2 | 44.24% |
| TAN230331P00077000 | 2023-03-09 4:06PM EDT | 77.00 | 2.40 | 3.80 | 4.70 | 0.00 | - | 5 | 15 | 50.88% |
| TAN230331P00077500 | 2023-03-23 1:13PM EDT | 77.50 | 3.70 | 3.80 | 5.90 | 0.00 | - | 4 | 4 | 75.49% |
| TAN230331P00078000 | 2023-03-23 1:13PM EDT | 78.00 | 4.10 | 4.70 | 5.90 | 0.00 | - | 2 | 3 | 64.16% |
| TAN230331P00080000 | 2023-03-17 9:34AM EDT | 80.00 | 9.30 | 6.50 | 7.90 | 0.00 | - | 5 | 5 | 77.10% |
| TAN230331P00081500 | 2023-03-24 1:00PM EDT | 81.50 | 8.94 | 7.90 | 9.10 | +1.21 | +15.65% | 1 | 3 | 74.61% |
© 2023 Yahoo. All rights reserved.
