Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240719C00035000 | 2024-06-03 3:41PM EDT | 35.00 | 13.40 | 12.10 | 12.50 | 0.00 | - | 21 | 102 | 58.69% |
| TAN240719C00036000 | 2024-05-21 9:51AM EDT | 36.00 | 7.00 | 11.20 | 11.60 | 0.00 | - | 50 | 52 | 59.86% |
| TAN240719C00037000 | 2024-04-17 10:05AM EDT | 37.00 | 5.50 | 5.70 | 6.70 | 0.00 | - | 2 | 15 | 0.00% |
| TAN240719C00038000 | 2024-05-13 9:47AM EDT | 38.00 | 6.00 | 10.30 | 10.70 | 0.00 | - | 3 | 9 | 84.96% |
| TAN240719C00039000 | 2024-06-05 2:24PM EDT | 39.00 | 10.01 | 7.70 | 8.60 | 0.00 | - | 1 | 89 | 53.13% |
| TAN240719C00040000 | 2024-06-04 1:04PM EDT | 40.00 | 8.30 | 7.40 | 7.70 | 0.00 | - | 2 | 164 | 51.07% |
| TAN240719C00041000 | 2024-06-05 2:24PM EDT | 41.00 | 8.28 | 6.50 | 6.80 | 0.00 | - | 1 | 241 | 48.54% |
| TAN240719C00042000 | 2024-06-03 1:53PM EDT | 42.00 | 7.00 | 5.60 | 5.90 | 0.00 | - | 71 | 238 | 45.46% |
| TAN240719C00043000 | 2024-06-10 10:58AM EDT | 43.00 | 4.60 | 4.30 | 5.10 | 0.00 | - | 46 | 457 | 44.14% |
| TAN240719C00044000 | 2024-06-13 3:42PM EDT | 44.00 | 4.20 | 4.10 | 4.40 | -2.00 | -32.26% | 4 | 581 | 43.95% |
| TAN240719C00045000 | 2024-06-13 3:10PM EDT | 45.00 | 3.53 | 3.40 | 3.60 | -1.07 | -23.26% | 65 | 456 | 40.92% |
| TAN240719C00046000 | 2024-06-12 2:32PM EDT | 46.00 | 2.75 | 2.80 | 2.95 | -1.40 | -33.73% | 1 | 256 | 39.72% |
| TAN240719C00047000 | 2024-06-13 11:09AM EDT | 47.00 | 2.35 | 2.25 | 2.40 | -1.25 | -34.72% | 280 | 193 | 39.16% |
| TAN240719C00048000 | 2024-06-13 12:03PM EDT | 48.00 | 1.76 | 1.80 | 1.95 | -0.78 | -30.71% | 32 | 1,915 | 39.16% |
| TAN240719C00049000 | 2024-06-13 2:13PM EDT | 49.00 | 1.41 | 1.40 | 1.55 | -0.84 | -37.33% | 20 | 97 | 38.89% |
| TAN240719C00050000 | 2024-06-13 2:03PM EDT | 50.00 | 1.12 | 1.10 | 1.25 | -0.50 | -30.86% | 267 | 2,252 | 39.31% |
| TAN240719C00051000 | 2024-06-12 1:59PM EDT | 51.00 | 0.97 | 0.85 | 1.00 | -0.72 | -42.60% | 1 | 152 | 39.70% |
| TAN240719C00052000 | 2024-06-13 2:52PM EDT | 52.00 | 0.70 | 0.70 | 0.75 | -0.37 | -34.58% | 78 | 6,193 | 39.06% |
| TAN240719C00053000 | 2024-06-12 1:41PM EDT | 53.00 | 0.84 | 0.50 | 0.55 | -0.26 | -23.64% | 4 | 269 | 38.48% |
| TAN240719C00054000 | 2024-06-13 9:49AM EDT | 54.00 | 0.60 | 0.35 | 0.50 | -0.40 | -40.00% | 2 | 182 | 40.92% |
| TAN240719C00055000 | 2024-06-13 3:49PM EDT | 55.00 | 0.35 | 0.25 | 0.35 | -0.14 | -28.57% | 308 | 1,297 | 39.89% |
| TAN240719C00056000 | 2024-06-12 3:45PM EDT | 56.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 10 | 206 | 41.36% |
| TAN240719C00060000 | 2024-06-13 1:04PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 25 | 1,702 | 45.41% |
| TAN240719C00065000 | 2024-05-31 10:05AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 50.39% |
| TAN240719C00070000 | 2024-02-12 10:55AM EDT | 70.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 9 | 76.27% |
| TAN240719C00075000 | 2024-01-22 3:21PM EDT | 75.00 | 0.33 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 88.87% |
| TAN240719C00080000 | 2024-01-22 12:06PM EDT | 80.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | - | 1 | 95.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240719P00025000 | 2024-04-25 2:46PM EDT | 25.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 146.19% |
| TAN240719P00030000 | 2024-05-30 1:35PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 87 | 74.80% |
| TAN240719P00035000 | 2024-05-30 1:34PM EDT | 35.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 470 | 56.54% |
| TAN240719P00036000 | 2024-05-22 3:35PM EDT | 36.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 48 | 59.67% |
| TAN240719P00037000 | 2024-06-13 11:58AM EDT | 37.00 | 0.14 | 0.05 | 0.20 | +0.04 | +40.00% | 4 | 573 | 50.78% |
| TAN240719P00038000 | 2024-05-31 1:38PM EDT | 38.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 5 | 156 | 48.83% |
| TAN240719P00039000 | 2024-05-29 12:22PM EDT | 39.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 5 | 81 | 44.24% |
| TAN240719P00040000 | 2024-06-13 3:49PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 6 | 3,477 | 43.56% |
| TAN240719P00041000 | 2024-06-12 10:10AM EDT | 41.00 | 0.32 | 0.35 | 0.45 | +0.07 | +28.00% | 4 | 313 | 41.90% |
| TAN240719P00042000 | 2024-06-12 10:16AM EDT | 42.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 39 | 829 | 40.92% |
| TAN240719P00043000 | 2024-06-12 3:25PM EDT | 43.00 | 0.70 | 0.65 | 0.75 | +0.14 | +25.00% | 5 | 374 | 39.01% |
| TAN240719P00044000 | 2024-06-12 1:21PM EDT | 44.00 | 0.59 | 0.90 | 1.00 | 0.00 | - | 21 | 117 | 38.40% |
| TAN240719P00045000 | 2024-06-13 12:56PM EDT | 45.00 | 1.21 | 1.15 | 1.35 | +0.41 | +51.25% | 505 | 2,866 | 38.55% |
| TAN240719P00046000 | 2024-06-13 2:26PM EDT | 46.00 | 1.65 | 1.55 | 1.65 | +0.40 | +32.00% | 10 | 390 | 36.62% |
| TAN240719P00047000 | 2024-06-13 3:25PM EDT | 47.00 | 2.05 | 2.00 | 2.10 | +0.63 | +44.37% | 5 | 192 | 36.16% |
| TAN240719P00048000 | 2024-06-13 11:25AM EDT | 48.00 | 2.45 | 2.50 | 2.65 | +0.76 | +44.97% | 16 | 230 | 36.13% |
| TAN240719P00049000 | 2024-06-12 2:14PM EDT | 49.00 | 2.29 | 3.10 | 3.30 | 0.00 | - | 5 | 215 | 36.65% |
| TAN240719P00050000 | 2024-06-12 1:31PM EDT | 50.00 | 2.73 | 3.80 | 4.00 | 0.00 | - | 54 | 145 | 36.94% |
| TAN240719P00051000 | 2024-06-11 10:52AM EDT | 51.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 30 | 48 | 36.08% |
| TAN240719P00052000 | 2024-06-12 10:22AM EDT | 52.00 | 3.90 | 5.30 | 5.50 | 0.00 | - | 9 | 186 | 36.18% |
| TAN240719P00053000 | 2024-06-10 10:42AM EDT | 53.00 | 6.60 | 6.10 | 6.80 | 0.00 | - | 9 | 21 | 47.02% |
| TAN240719P00054000 | 2024-06-05 10:40AM EDT | 54.00 | 6.10 | 7.00 | 7.70 | 0.00 | - | 8 | 7 | 48.83% |
| TAN240719P00055000 | 2024-06-10 1:40PM EDT | 55.00 | 8.01 | 7.90 | 8.90 | 0.00 | - | 3 | 4 | 57.23% |
| TAN240719P00060000 | 2024-01-25 12:31PM EDT | 60.00 | 17.40 | 18.20 | 18.80 | 0.00 | - | 11 | 27 | 162.30% |
| TAN240719P00065000 | 2024-02-13 1:01PM EDT | 65.00 | 20.40 | 21.70 | 23.20 | 0.00 | - | 11 | 13 | 162.40% |
| TAN240719P00070000 | 2024-01-08 12:34PM EDT | 70.00 | 22.20 | 24.20 | 28.30 | 0.00 | - | 1 | 0 | 155.71% |
| TAN240719P00075000 | 2023-12-29 11:18AM EDT | 75.00 | 21.40 | 29.10 | 33.50 | 0.00 | - | 10 | 0 | 170.26% |
© 2024 Yahoo. All rights reserved.