Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240614C00041000 | 2024-05-22 9:52AM EDT | 41.00 | 4.50 | 5.80 | 9.20 | 0.00 | - | 5 | 5 | 61.82% |
| TAN240614C00042000 | 2024-05-22 9:39AM EDT | 42.00 | 2.40 | 5.00 | 8.70 | 0.00 | - | - | 1 | 73.34% |
| TAN240614C00042500 | 2024-05-20 10:25AM EDT | 42.50 | 4.90 | 4.20 | 7.40 | +3.40 | +226.67% | 4 | 4 | 108.55% |
| TAN240614C00043000 | 2024-05-28 3:52PM EDT | 43.00 | 5.10 | 4.40 | 5.70 | 0.00 | - | 2 | 42 | 58.20% |
| TAN240614C00043500 | 2024-05-31 11:59AM EDT | 43.50 | 4.20 | 5.00 | 5.30 | -0.33 | -7.28% | 17 | 27 | 51.95% |
| TAN240614C00044000 | 2024-05-29 12:49PM EDT | 44.00 | 4.27 | 3.50 | 4.80 | 0.00 | - | 2 | 10 | 54.39% |
| TAN240614C00044500 | 2024-05-22 3:49PM EDT | 44.50 | 3.58 | 3.90 | 5.00 | +0.31 | +9.48% | 4 | 5 | 55.86% |
| TAN240614C00045000 | 2024-05-31 3:25PM EDT | 45.00 | 3.45 | 3.70 | 4.00 | +0.18 | +5.50% | 11 | 20 | 53.13% |
| TAN240614C00045500 | 2024-05-28 10:38AM EDT | 45.50 | 3.05 | 3.30 | 4.20 | 0.00 | - | 2 | 5 | 56.54% |
| TAN240614C00046000 | 2024-05-31 2:55PM EDT | 46.00 | 2.50 | 2.75 | 3.40 | -0.53 | -17.49% | 8 | 43 | 56.06% |
| TAN240614C00047000 | 2024-05-31 12:05PM EDT | 47.00 | 1.85 | 1.55 | 2.45 | -1.10 | -37.29% | 3 | 34 | 46.63% |
| TAN240614C00047500 | 2024-05-31 2:08PM EDT | 47.50 | 1.97 | 1.90 | 3.30 | -0.17 | -7.94% | 29 | 19 | 58.50% |
| TAN240614C00048000 | 2024-05-30 10:32AM EDT | 48.00 | 1.85 | 1.10 | 1.90 | +0.15 | +8.82% | 2 | 167 | 46.73% |
| TAN240614C00049000 | 2024-05-31 10:48AM EDT | 49.00 | 1.36 | 0.90 | 2.35 | -0.04 | -2.86% | 23 | 21 | 51.71% |
| TAN240614C00050000 | 2024-05-31 10:12AM EDT | 50.00 | 0.90 | 0.95 | 1.05 | -0.35 | -28.00% | 3 | 76 | 46.39% |
| TAN240614C00051000 | 2024-05-30 9:57AM EDT | 51.00 | 0.91 | 0.70 | 0.80 | 0.00 | - | 1 | 15 | 47.75% |
| TAN240614C00051500 | 2024-05-30 12:35PM EDT | 51.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 6 | 48.54% |
| TAN240614C00052000 | 2024-05-30 1:27PM EDT | 52.00 | 0.58 | 0.50 | 0.60 | -0.23 | -28.40% | 4 | 5 | 48.83% |
| TAN240614C00053000 | 2024-05-31 3:49PM EDT | 53.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 1 | 1 | 49.95% |
| TAN240614C00055000 | 2024-05-30 1:37PM EDT | 55.00 | 0.33 | 0.05 | 1.25 | 0.00 | - | 3 | 20 | 70.22% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240614P00034000 | 2024-05-29 11:09AM EDT | 34.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 150.20% |
| TAN240614P00035000 | 2024-05-31 1:33PM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 83 | 36 | 103.52% |
| TAN240614P00035500 | 2024-05-31 10:18AM EDT | 35.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 44 | 99.80% |
| TAN240614P00036000 | 2024-05-02 2:24PM EDT | 36.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | - | 1 | 131.35% |
| TAN240614P00037000 | 2024-05-28 10:03AM EDT | 37.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 122.27% |
| TAN240614P00038000 | 2024-05-30 1:16PM EDT | 38.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 4 | 96.88% |
| TAN240614P00038500 | 2024-05-21 2:49PM EDT | 38.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 92.87% |
| TAN240614P00039500 | 2024-05-21 2:49PM EDT | 39.50 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 9 | 78.42% |
| TAN240614P00040000 | 2024-05-28 10:24AM EDT | 40.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 16 | 27 | 60.55% |
| TAN240614P00040500 | 2024-05-24 11:45AM EDT | 40.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 57.23% |
| TAN240614P00041000 | 2024-05-28 3:41PM EDT | 41.00 | 0.15 | 0.10 | 1.20 | 0.00 | - | 2 | 11 | 85.55% |
| TAN240614P00042000 | 2024-05-31 12:18PM EDT | 42.00 | 0.24 | 0.10 | 0.20 | +0.04 | +20.00% | 1 | 5 | 53.42% |
| TAN240614P00042500 | 2024-05-29 3:50PM EDT | 42.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 50.00% |
| TAN240614P00043000 | 2024-05-30 9:46AM EDT | 43.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 52.25% |
| TAN240614P00043500 | 2024-05-22 1:03PM EDT | 43.50 | 0.53 | 0.25 | 0.35 | 0.00 | - | 2 | 1 | 50.98% |
| TAN240614P00044000 | 2024-05-31 2:51PM EDT | 44.00 | 0.40 | 0.30 | 0.40 | -0.45 | -52.94% | 13 | 2 | 49.37% |
| TAN240614P00044500 | 2024-05-28 11:57AM EDT | 44.50 | 0.50 | 0.10 | 0.45 | 0.00 | - | 12 | 12 | 47.46% |
| TAN240614P00045000 | 2024-05-29 1:19PM EDT | 45.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 10 | 35 | 47.07% |
| TAN240614P00045500 | 2024-05-28 1:56PM EDT | 45.50 | 0.80 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 46.09% |
| TAN240614P00046000 | 2024-05-30 1:04PM EDT | 46.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 74 | 45 | 46.24% |
| TAN240614P00047000 | 2024-05-31 2:51PM EDT | 47.00 | 1.25 | 0.95 | 1.10 | +0.35 | +38.89% | 31 | 15 | 44.68% |
| TAN240614P00047500 | 2024-05-29 10:58AM EDT | 47.50 | 1.54 | 1.15 | 1.30 | 0.00 | - | - | 1 | 44.39% |
| TAN240614P00048000 | 2024-05-29 1:19PM EDT | 48.00 | 1.80 | 0.85 | 1.55 | 0.00 | - | 1 | 2 | 44.82% |
| TAN240614P00049000 | 2024-05-31 11:52AM EDT | 49.00 | 2.52 | 1.30 | 2.10 | -0.18 | -6.67% | 1 | 2 | 45.17% |
| TAN240614P00050000 | 2024-05-30 9:53AM EDT | 50.00 | 2.47 | 1.85 | 2.75 | 0.00 | - | 1 | 1 | 45.80% |
© 2024 Yahoo. All rights reserved.