Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240419C00030000 | 2024-04-19 11:13AM EDT | 30.00 | 9.64 | 8.70 | 10.50 | -0.36 | -3.60% | 1 | 3 | 218.75% |
| TAN240419C00035000 | 2024-04-19 10:08AM EDT | 35.00 | 4.50 | 3.70 | 5.10 | -0.72 | -13.79% | 1 | 16 | 261.33% |
| TAN240419C00039500 | 2024-04-19 3:19PM EDT | 39.50 | 0.10 | 0.00 | 0.55 | -0.97 | -90.65% | 11 | 6 | 60.94% |
| TAN240419C00040000 | 2024-04-19 10:44AM EDT | 40.00 | 0.12 | 0.00 | 0.05 | -0.31 | -72.09% | 84 | 249 | 22.66% |
| TAN240419C00040500 | 2024-04-19 10:30AM EDT | 40.50 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 21 | 37.89% |
| TAN240419C00041000 | 2024-04-18 2:59PM EDT | 41.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 51.56% |
| TAN240419C00041500 | 2024-04-18 3:12PM EDT | 41.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 304 | 133 | 106.25% |
| TAN240419C00042000 | 2024-04-19 1:55PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 65.63% |
| TAN240419C00042500 | 2024-04-18 9:38AM EDT | 42.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 76.56% |
| TAN240419C00043000 | 2024-04-17 3:56PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 121 | 85.94% |
| TAN240419C00043500 | 2024-04-19 12:15PM EDT | 43.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 136 | 96.88% |
| TAN240419C00044000 | 2024-04-17 1:39PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 770 | 106.25% |
| TAN240419C00044500 | 2024-04-17 12:19PM EDT | 44.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 87 | 115.63% |
| TAN240419C00045000 | 2024-04-19 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 1,035 | 123.44% |
| TAN240419C00045500 | 2024-04-16 2:45PM EDT | 45.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 119 | 132.81% |
| TAN240419C00046000 | 2024-04-17 12:13PM EDT | 46.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 140.63% |
| TAN240419C00046500 | 2024-04-17 12:09PM EDT | 46.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 150.00% |
| TAN240419C00047000 | 2024-04-15 9:56AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 570 | 157.81% |
| TAN240419C00047500 | 2024-04-19 12:27PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 3,103 | 165.63% |
| TAN240419C00048000 | 2024-04-17 12:10PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,194 | 175.00% |
| TAN240419C00048500 | 2024-04-12 10:22AM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 57 | 181.25% |
| TAN240419C00049000 | 2024-04-15 11:14AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 897 | 190.63% |
| TAN240419C00050000 | 2024-04-19 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 563 | 204.69% |
| TAN240419C00051000 | 2024-04-11 2:58PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 181 | 218.75% |
| TAN240419C00052000 | 2024-04-10 11:40AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 397 | 234.38% |
| TAN240419C00053000 | 2024-04-10 11:39AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 132 | 246.88% |
| TAN240419C00054000 | 2024-04-10 3:26PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 260.94% |
| TAN240419C00055000 | 2024-04-09 3:11PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 616 | 275.00% |
| TAN240419C00056000 | 2024-04-04 9:41AM EDT | 56.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 287.50% |
| TAN240419C00057000 | 2024-03-28 10:59AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,510 | 300.00% |
| TAN240419C00058000 | 2024-03-27 2:44PM EDT | 58.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1,384 | 312.50% |
| TAN240419C00059000 | 2024-03-18 3:33PM EDT | 59.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 321.88% |
| TAN240419C00060000 | 2024-04-17 11:41AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 916 | 334.38% |
| TAN240419C00061000 | 2024-02-15 1:22PM EDT | 61.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 539.06% |
| TAN240419C00062000 | 2024-02-27 12:02PM EDT | 62.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 48 | 463.28% |
| TAN240419C00063000 | 2024-02-06 2:03PM EDT | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 568.75% |
| TAN240419C00064000 | 2024-02-22 3:51PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 12 | 536.72% |
| TAN240419C00065000 | 2024-04-01 11:21AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 241 | 387.50% |
| TAN240419C00066000 | 2024-04-16 9:50AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 398.44% |
| TAN240419C00067000 | 2024-02-13 1:11PM EDT | 67.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 575.00% |
| TAN240419C00068000 | 2024-03-28 1:26PM EDT | 68.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 418.75% |
| TAN240419C00069000 | 2024-02-13 11:46AM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 600.00% |
| TAN240419C00070000 | 2024-02-27 10:36AM EDT | 70.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 611.72% |
| TAN240419C00071000 | 2024-02-13 10:30AM EDT | 71.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 623.44% |
| TAN240419C00072000 | 2023-12-21 2:40PM EDT | 72.00 | 0.89 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 546.88% |
| TAN240419C00075000 | 2024-04-12 3:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 383 | 481.25% |
| TAN240419C00080000 | 2024-03-07 12:57PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 525.00% |
| TAN240419C00085000 | 2024-02-15 1:11PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 823.44% |
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 | 0.05 | 0.00 | - | 1 | 113 | 246.88% |
| TAN240419P00033000 | 2024-04-09 9:30AM EDT | 33.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 273.44% |
| TAN240419P00034000 | 2024-04-16 2:55PM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 25 | 239.45% |
| TAN240419P00035000 | 2024-04-19 3:32PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 675 | 121.88% |
| TAN240419P00036000 | 2024-04-15 1:14PM EDT | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 30 | 98.44% |
| TAN240419P00037000 | 2024-04-04 1:23PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 85.94% |
| TAN240419P00038000 | 2024-04-17 10:36AM EDT | 38.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 56 | 58.59% |
| TAN240419P00038500 | 2024-04-19 9:31AM EDT | 38.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 17 | 44.14% |
| TAN240419P00039000 | 2024-04-19 11:39AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 2 | 126 | 37.89% |
| TAN240419P00039500 | 2024-04-19 12:01PM EDT | 39.50 | 0.12 | 0.00 | 0.10 | -0.44 | -78.57% | 6 | 108 | 16.99% |
| TAN240419P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 0.35 | 0.10 | 0.65 | -0.16 | -31.37% | 207 | 963 | 49.61% |
| TAN240419P00040500 | 2024-04-19 3:53PM EDT | 40.50 | 1.00 | 0.35 | 1.85 | +0.06 | +6.38% | 19 | 32 | 62.70% |
| TAN240419P00041000 | 2024-04-19 2:08PM EDT | 41.00 | 1.63 | 1.00 | 1.70 | +0.66 | +68.04% | 2 | 100 | 95.90% |
| TAN240419P00041500 | 2024-04-19 12:53PM EDT | 41.50 | 1.80 | 1.65 | 2.80 | +0.09 | +5.26% | 16 | 55 | 117.19% |
| TAN240419P00042000 | 2024-04-19 3:37PM EDT | 42.00 | 2.62 | 2.10 | 3.30 | +0.42 | +19.09% | 26 | 69 | 129.30% |
| TAN240419P00042500 | 2024-04-18 9:44AM EDT | 42.50 | 2.71 | 2.65 | 3.60 | 0.00 | - | 1 | 52 | 130.08% |
| TAN240419P00043000 | 2024-04-19 3:59PM EDT | 43.00 | 3.40 | 2.30 | 4.30 | +0.71 | +26.39% | 1 | 213 | 253.71% |
| TAN240419P00043500 | 2024-04-16 9:58AM EDT | 43.50 | 3.78 | 2.15 | 6.00 | 0.00 | - | 1 | 2 | 145.70% |
| TAN240419P00044000 | 2024-04-16 9:47AM EDT | 44.00 | 4.29 | 3.60 | 5.30 | 0.00 | - | 10 | 247 | 114.84% |
| TAN240419P00044500 | 2024-04-18 3:42PM EDT | 44.50 | 4.67 | 4.30 | 5.70 | 0.00 | - | 1 | 75 | 146.88% |
| TAN240419P00045000 | 2024-04-19 3:41PM EDT | 45.00 | 5.54 | 4.90 | 6.10 | +0.14 | +2.59% | 28 | 334 | 157.81% |
| TAN240419P00045500 | 2024-04-17 1:59PM EDT | 45.50 | 4.50 | 5.10 | 6.60 | 0.00 | - | 77 | 27 | 300.78% |
| TAN240419P00046000 | 2024-04-17 3:00PM EDT | 46.00 | 5.20 | 5.70 | 7.00 | 0.00 | - | 190 | 85 | 297.27% |
| TAN240419P00046500 | 2024-04-02 10:08AM EDT | 46.50 | 3.10 | 5.80 | 8.60 | 0.00 | - | - | 1 | 248.44% |
| TAN240419P00047000 | 2024-04-17 12:02PM EDT | 47.00 | 6.92 | 6.00 | 9.40 | 0.00 | - | 1 | 0 | 260.16% |
| TAN240419P00048000 | 2024-04-19 10:08AM EDT | 48.00 | 8.50 | 7.90 | 9.20 | +0.90 | +11.84% | 6 | 801 | 236.72% |
| TAN240419P00048500 | 2024-04-02 9:53AM EDT | 48.50 | 4.90 | 7.00 | 9.80 | 0.00 | - | - | 0 | 414.45% |
| TAN240419P00049000 | 2024-04-16 3:48PM EDT | 49.00 | 9.40 | 8.00 | 11.50 | 0.00 | - | 110 | 0 | 316.41% |
| TAN240419P00050000 | 2024-04-16 12:12PM EDT | 50.00 | 10.17 | 9.60 | 11.60 | 0.00 | - | 10 | 0 | 292.97% |
| TAN240419P00051000 | 2024-03-28 3:24PM EDT | 51.00 | 5.79 | 9.00 | 13.80 | 0.00 | - | 1 | 0 | 703.52% |
| TAN240419P00052000 | 2024-03-27 1:27PM EDT | 52.00 | 7.02 | 11.10 | 15.00 | 0.00 | - | 10 | 0 | 447.66% |
| TAN240419P00053000 | 2024-04-15 12:39PM EDT | 53.00 | 12.04 | 11.00 | 15.30 | 0.00 | - | 2 | 0 | 682.03% |
| TAN240419P00054000 | 2024-03-20 1:37PM EDT | 54.00 | 11.05 | 13.00 | 15.40 | 0.00 | - | 1 | 0 | 557.81% |
| TAN240419P00055000 | 2024-04-03 2:40PM EDT | 55.00 | 11.40 | 14.00 | 17.00 | 0.00 | - | 1 | 0 | 331.25% |
| 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 | 425.00% |
| 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.