UK markets closed

Invesco Solar ETF (TAN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.13+4.28 (+4.99%)
At close: 04:00PM EDT
90.13 0.00 (0.00%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAN220812C000450002022-07-20 11:18AM EDT45.0028.6144.4046.100.00-10358.59%
TAN220812C000500002022-07-05 10:56AM EDT50.0019.9631.9033.800.00--20.00%
TAN220812C000550002022-08-03 10:24AM EDT55.0025.6734.7035.600.00-11209.38%
TAN220812C000590002022-07-06 10:34AM EDT59.0012.7025.3027.700.00--00.00%
TAN220812C000600002022-07-14 11:42AM EDT60.0011.3029.4030.600.00-10285.55%
TAN220812C000610002022-07-18 10:48AM EDT61.0011.9028.3029.800.00--0299.02%
TAN220812C000620002022-07-07 10:30AM EDT62.0013.7022.4023.300.00--10.00%
TAN220812C000630002022-08-05 10:45AM EDT63.0022.2026.3027.700.00-12268.36%
TAN220812C000640002022-07-07 10:17AM EDT64.0011.7020.3021.400.00-4100.00%
TAN220812C000650002022-07-07 10:05AM EDT65.0010.9019.4020.300.00--10.00%
TAN220812C000660002022-07-19 2:51PM EDT66.007.7023.6024.400.00-33203.91%
TAN220812C000675002022-07-07 10:27AM EDT67.509.1016.8017.900.00--20.00%
TAN220812C000680002022-07-07 10:27AM EDT68.008.7016.4017.300.00--20.00%
TAN220812C000690002022-08-10 11:03AM EDT69.0019.6120.7021.40+13.17+204.50%11179.69%
TAN220812C000695002022-07-20 1:19PM EDT69.505.4019.7021.100.00-12198.24%
TAN220812C000700002022-08-05 10:17AM EDT70.0016.5019.6020.400.00-24171.48%
TAN220812C000720002022-07-27 9:30AM EDT72.004.5017.7018.500.00-10166.99%
TAN220812C000725002022-07-25 3:27PM EDT72.503.5117.1018.000.00--10162.89%
TAN220812C000730002022-08-03 10:24AM EDT73.007.8316.7017.500.00-12158.79%
TAN220812C000735002022-08-02 1:39PM EDT73.5010.7916.2016.900.00-11144.14%
TAN220812C000740002022-08-09 3:28PM EDT74.0012.0015.7016.600.00-8991.41%
TAN220812C000745002022-07-28 10:41AM EDT74.507.7014.9016.400.00-1189.06%
TAN220812C000750002022-08-10 3:20PM EDT75.0014.9014.7015.40+4.91+49.15%515132.42%
TAN220812C000755002022-08-05 1:34PM EDT75.509.9414.0015.400.00-1199.61%
TAN220812C000760002022-07-28 12:45PM EDT76.006.9013.6014.500.00-13134.38%
TAN220812C000765002022-07-29 9:30AM EDT76.507.0013.3014.000.00-2078.13%
TAN220812C000770002022-08-08 10:50AM EDT77.009.4012.7013.600.00-1775.00%
TAN220812C000775002022-08-08 10:28AM EDT77.509.3012.1013.000.00-56122.36%
TAN220812C000780002022-08-05 11:46AM EDT78.006.3711.7012.500.00-15118.36%
TAN220812C000785002022-08-09 1:51PM EDT78.507.0011.2012.000.00-109114.36%
TAN220812C000790002022-08-10 3:37PM EDT79.0011.0010.8012.00+3.60+48.65%223101.95%
TAN220812C000795002022-08-05 3:46PM EDT79.505.8010.2011.200.00-1674.41%
TAN220812C000800002022-08-10 10:45AM EDT80.008.369.9010.30+2.66+46.67%1027884.77%
TAN220812C000810002022-08-10 2:35PM EDT81.008.768.609.40+5.13+141.32%21286.72%
TAN220812C000820002022-08-10 11:44AM EDT82.007.407.808.30+1.30+21.31%214070.61%
TAN220812C000830002022-08-10 12:28PM EDT83.006.207.007.30+2.25+56.96%305563.48%
TAN220812C000840002022-08-10 3:11PM EDT84.005.906.006.30+3.84+186.41%197156.25%
TAN220812C000850002022-08-10 3:53PM EDT85.005.045.005.40+2.99+145.85%7827055.76%
TAN220812C000860002022-08-10 3:33PM EDT86.004.074.204.40+2.53+164.29%386947.75%
TAN220812C000865002022-08-10 3:06PM EDT86.503.503.704.10+2.10+150.00%22853.32%
TAN220812C000870002022-08-10 3:29PM EDT87.003.303.303.60+2.15+186.96%777248.73%
TAN220812C000875002022-08-10 1:55PM EDT87.502.762.903.20+1.90+220.93%81,01847.95%
TAN220812C000880002022-08-10 1:51PM EDT88.002.442.552.75+1.62+197.56%429044.73%
TAN220812C000885002022-08-10 1:25PM EDT88.501.892.152.45+1.34+243.64%61346.29%
TAN220812C000890002022-08-10 3:58PM EDT89.001.911.652.15+1.38+260.38%211,28346.88%
TAN220812C000900002022-08-10 3:58PM EDT90.001.321.251.40+0.94+247.37%25325840.97%
TAN220812C000950002022-08-10 3:59PM EDT95.000.130.050.15-0.07-35.00%886043.16%
TAN220812C001000002022-08-08 3:21PM EDT100.000.050.000.300.00-5872.27%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TAN220812P000450002022-07-28 12:34PM EDT45.000.050.000.200.00--17350.00%
TAN220812P000500002022-07-28 12:33PM EDT50.000.050.000.550.00--1353.13%
TAN220812P000550002022-07-28 12:33PM EDT55.000.050.000.350.00-14280.47%
TAN220812P000570002022-07-19 1:47PM EDT57.000.250.000.050.00--1201.56%
TAN220812P000580002022-07-28 2:27PM EDT58.000.080.000.550.00-32274.61%
TAN220812P000590002022-08-05 10:43AM EDT59.000.050.000.050.00-36187.50%
TAN220812P000600002022-08-04 11:30AM EDT60.000.190.000.050.00-220181.25%
TAN220812P000610002022-08-10 3:01PM EDT61.000.030.000.05-0.02-40.00%398173.44%
TAN220812P000620002022-07-25 12:55PM EDT62.000.400.000.050.00-126167.19%
TAN220812P000630002022-08-08 12:48PM EDT63.000.030.000.050.00-147160.94%
TAN220812P000635002022-08-02 12:07PM EDT63.500.130.000.050.00-31157.81%
TAN220812P000640002022-08-08 11:59AM EDT64.000.030.000.050.00-299154.69%
TAN220812P000645002022-07-29 11:17AM EDT64.500.050.000.05-0.41-89.13%612151.56%
TAN220812P000650002022-07-29 3:29PM EDT65.000.060.000.050.00-2719148.44%
TAN220812P000655002022-08-01 3:28PM EDT65.500.170.000.050.00-12145.31%
TAN220812P000660002022-07-27 11:05AM EDT66.000.550.000.050.00-24142.19%
TAN220812P000665002022-08-01 2:12PM EDT66.500.370.002.150.00-44278.03%
TAN220812P000670002022-08-03 3:23PM EDT67.000.100.000.350.00-29180.47%
TAN220812P000675002022-08-05 9:30AM EDT67.500.050.000.050.00-1012132.81%
TAN220812P000680002022-08-04 3:23PM EDT68.000.050.000.350.00-115172.66%
TAN220812P000685002022-08-05 10:43AM EDT68.500.100.000.350.00-39168.95%
TAN220812P000690002022-08-08 9:30AM EDT69.000.050.000.250.00-119155.47%
TAN220812P000695002022-08-02 11:37AM EDT69.500.220.000.200.00-135146.48%
TAN220812P000700002022-08-10 9:37AM EDT70.000.040.000.25-0.04-50.00%1048148.44%
TAN220812P000705002022-08-10 3:01PM EDT70.500.060.000.05-0.02-25.00%3164114.06%
TAN220812P000710002022-08-08 1:48PM EDT71.000.200.000.20+0.16+400.00%614135.94%
TAN220812P000715002022-07-29 11:14AM EDT71.500.450.000.400.00-110150.39%
TAN220812P000720002022-08-05 1:19PM EDT72.000.230.000.450.00-1012150.00%
TAN220812P000725002022-08-04 3:59PM EDT72.500.100.000.450.00-120146.09%
TAN220812P000730002022-08-05 11:50AM EDT73.000.190.000.400.00-44139.06%
TAN220812P000735002022-08-02 10:48AM EDT73.500.400.000.900.00-13162.11%
TAN220812P000740002022-08-05 10:58AM EDT74.000.200.000.200.00-56115.63%
TAN220812P000750002022-08-09 9:30AM EDT75.000.100.000.250.00-119113.48%
TAN220812P000755002022-07-28 1:29PM EDT75.501.000.002.150.00--1187.50%
TAN220812P000760002022-08-05 3:50PM EDT76.000.200.000.200.00-1719102.34%
TAN220812P000765002022-08-04 3:57PM EDT76.500.450.000.200.00-303299.22%
TAN220812P000770002022-08-09 10:13AM EDT77.000.070.000.200.00-33495.70%
TAN220812P000775002022-08-05 11:39AM EDT77.500.490.000.500.00-318111.33%
TAN220812P000780002022-08-09 9:44AM EDT78.000.250.000.500.00-216107.62%
TAN220812P000785002022-08-09 11:53AM EDT78.500.110.000.500.00-1515103.91%
TAN220812P000790002022-08-10 12:35PM EDT79.000.050.000.10-0.27-84.37%104473.44%
TAN220812P000795002022-08-09 12:03PM EDT79.500.190.000.400.00-1491.60%
TAN220812P000800002022-08-10 2:56PM EDT80.000.100.000.20-0.12-54.55%580476.17%
TAN220812P000805002022-08-08 10:25AM EDT80.500.350.000.200.00-3172.85%
TAN220812P000810002022-08-10 12:17PM EDT81.000.080.000.15-0.42-84.00%211166.02%
TAN220812P000820002022-08-10 3:53PM EDT82.000.050.000.10-0.40-88.89%415955.47%
TAN220812P000830002022-08-10 3:20PM EDT83.000.100.000.10-0.51-83.61%94456.45%
TAN220812P000840002022-08-10 3:11PM EDT84.000.120.050.15-1.15-90.55%142954.59%
TAN220812P000850002022-08-10 3:59PM EDT85.000.190.100.25-1.02-84.30%4361054.49%
TAN220812P000860002022-08-10 2:26PM EDT86.000.350.200.35-2.00-85.11%272852.05%
TAN220812P000865002022-08-10 10:44AM EDT86.500.720.250.40-1.48-67.27%-250.15%
TAN220812P000875002022-08-10 3:44PM EDT87.500.400.400.60-1.40-77.78%11949.12%
TAN220812P000880002022-08-10 2:48PM EDT88.000.630.400.70-2.39-79.14%27647.66%
TAN220812P000900002022-08-08 9:36AM EDT90.003.251.051.600.00-1151.07%