Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503C00038000 | 2024-04-25 12:24PM EDT | 38.00 | 1.98 | 2.20 | 2.50 | 0.00 | - | 2 | 5 | 54.30% |
| TAN240503C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 1.57 | 1.25 | 1.65 | 0.00 | - | 4 | 19 | 72.27% |
| TAN240503C00039500 | 2024-05-01 10:13AM EDT | 39.50 | 1.40 | 0.05 | 1.25 | -0.50 | -26.32% | 1 | 7 | 66.80% |
| TAN240503C00040000 | 2024-05-01 2:28PM EDT | 40.00 | 1.25 | 0.45 | 0.95 | -0.85 | -40.48% | 7 | 38 | 66.80% |
| TAN240503C00040500 | 2024-04-30 9:34AM EDT | 40.50 | 0.90 | 0.45 | 0.70 | 0.00 | - | 25 | 36 | 56.25% |
| TAN240503C00041000 | 2024-05-01 3:01PM EDT | 41.00 | 1.25 | 0.30 | 0.50 | +0.60 | +92.31% | 503 | 83 | 57.81% |
| TAN240503C00041500 | 2024-05-01 3:47PM EDT | 41.50 | 0.40 | 0.15 | 0.35 | -0.05 | -11.11% | 12 | 61 | 57.23% |
| TAN240503C00042000 | 2024-05-01 3:47PM EDT | 42.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 34 | 52 | 60.16% |
| TAN240503C00042500 | 2024-05-01 2:53PM EDT | 42.50 | 0.40 | 0.05 | 0.15 | +0.15 | +60.00% | 10 | 76 | 59.38% |
| TAN240503C00043000 | 2024-05-01 3:07PM EDT | 43.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 17 | 161 | 68.36% |
| TAN240503C00043500 | 2024-05-01 9:39AM EDT | 43.50 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 113 | 65.63% |
| TAN240503C00044000 | 2024-04-29 2:00PM EDT | 44.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 31 | 72 | 73.05% |
| TAN240503C00044500 | 2024-04-29 11:39AM EDT | 44.50 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 330 | 80.47% |
| TAN240503C00045000 | 2024-04-29 2:33PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 43 | 87.50% |
| TAN240503C00045500 | 2024-04-29 12:02PM EDT | 45.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 108.98% |
| TAN240503C00046000 | 2024-04-30 9:41AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 89.84% |
| TAN240503C00046500 | 2024-04-22 12:29PM EDT | 46.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 213.09% |
| TAN240503C00047000 | 2024-04-23 10:04AM EDT | 47.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 283 | 130.47% |
| TAN240503C00047500 | 2024-04-18 10:37AM EDT | 47.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 57 | 95 | 107.81% |
| TAN240503C00048000 | 2024-04-26 9:59AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 113.28% |
| TAN240503C00048500 | 2024-04-15 1:30PM EDT | 48.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 249.61% |
| TAN240503C00049000 | 2024-04-22 11:55AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 125.00% |
| TAN240503C00049500 | 2024-04-16 2:45PM EDT | 49.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 74 | 129.69% |
| TAN240503C00050000 | 2024-04-25 9:37AM EDT | 50.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 135.94% |
| TAN240503C00052000 | 2024-04-12 12:39PM EDT | 52.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 156.25% |
| TAN240503C00053000 | 2024-04-24 10:07AM EDT | 53.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 165.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240503P00032000 | 2024-04-18 1:17PM EDT | 32.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 270 | 309.77% |
| TAN240503P00033000 | 2024-04-22 1:28PM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 150 | 280.47% |
| TAN240503P00034000 | 2024-04-25 10:51AM EDT | 34.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 31 | 152 | 251.56% |
| TAN240503P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 34 | 223.05% |
| TAN240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 79.69% |
| TAN240503P00037000 | 2024-04-26 2:18PM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 165.23% |
| TAN240503P00037500 | 2024-05-01 3:53PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 69.92% |
| TAN240503P00038000 | 2024-05-01 2:27PM EDT | 38.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 41 | 62 | 59.77% |
| TAN240503P00038500 | 2024-04-30 1:37PM EDT | 38.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 44 | 127 | 61.72% |
| TAN240503P00039000 | 2024-05-01 3:32PM EDT | 39.00 | 0.15 | 0.20 | 0.30 | -0.15 | -50.00% | 17 | 643 | 61.52% |
| TAN240503P00039500 | 2024-05-01 3:58PM EDT | 39.50 | 0.42 | 0.35 | 0.45 | +0.02 | +5.00% | 13 | 89 | 62.11% |
| TAN240503P00040000 | 2024-05-01 3:04PM EDT | 40.00 | 0.63 | 0.50 | 0.65 | +0.08 | +14.55% | 6 | 104 | 60.35% |
| TAN240503P00040500 | 2024-04-30 3:55PM EDT | 40.50 | 0.87 | 0.75 | 0.90 | 0.00 | - | 12 | 32 | 60.35% |
| TAN240503P00041000 | 2024-04-29 3:33PM EDT | 41.00 | 0.65 | 0.40 | 1.35 | 0.00 | - | 8 | 23 | 79.88% |
| TAN240503P00041500 | 2024-05-01 3:53PM EDT | 41.50 | 1.45 | 1.40 | 1.70 | +0.60 | +70.59% | 6 | 59 | 67.38% |
| TAN240503P00042000 | 2024-05-01 3:25PM EDT | 42.00 | 1.32 | 0.80 | 3.70 | -0.28 | -17.50% | 2 | 13 | 100.00% |
| TAN240503P00042500 | 2024-05-01 3:39PM EDT | 42.50 | 2.29 | 2.25 | 2.50 | +0.87 | +61.27% | 11 | 12 | 70.70% |
| TAN240503P00043000 | 2024-04-26 3:24PM EDT | 43.00 | 2.48 | 1.20 | 3.00 | 0.00 | - | 4 | 102 | 97.27% |
| TAN240503P00043500 | 2024-04-11 3:30PM EDT | 43.50 | 2.15 | 1.85 | 3.70 | 0.00 | - | 2 | 3 | 131.25% |
| TAN240503P00044000 | 2024-04-30 10:13AM EDT | 44.00 | 3.32 | 3.60 | 4.10 | 0.00 | - | 1 | 31 | 94.92% |
| TAN240503P00044500 | 2024-04-24 12:45PM EDT | 44.50 | 3.93 | 2.25 | 4.70 | -0.70 | -15.12% | 1 | 13 | 152.54% |
| TAN240503P00045000 | 2024-04-25 12:37PM EDT | 45.00 | 5.75 | 2.80 | 6.00 | 0.00 | - | 1 | 4 | 246.68% |
| TAN240503P00045500 | 2024-04-10 9:59AM EDT | 45.50 | 3.26 | 3.30 | 5.90 | 0.00 | - | - | 0 | 196.09% |
| TAN240503P00054000 | 2024-04-08 11:32AM EDT | 54.00 | 9.99 | 12.50 | 15.20 | 0.00 | - | - | 0 | 233.59% |
© 2024 Yahoo. All rights reserved.