NYSEArca - Delayed Quote • USD
Invesco Solar ETF (TAN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240426C00037000 | 4/19/2024 5:51 PM | 37 | 3.10 | 1.45 | 3.80 | 0.00 | 0.00% | 3 | 4 | 264.65% |
| TAN240426C00037500 | 4/22/2024 5:49 PM | 37.5 | 2.70 | 0.70 | 2.75 | 0.00 | 0.00% | 2 | 2 | 160.55% |
| TAN240426C00038000 | 4/25/2024 4:23 PM | 38 | 1.41 | 1.75 | 2.30 | -0.59 | -29.50% | 82 | 6 | 103.91% |
| TAN240426C00038500 | 4/22/2024 4:18 PM | 38.5 | 1.70 | 1.30 | 2.05 | 0.00 | 0.00% | 5 | 7 | 108.20% |
| TAN240426C00039000 | 4/25/2024 5:44 PM | 39 | 0.89 | 0.90 | 1.05 | -0.41 | -31.54% | 7 | 16 | 58.40% |
| TAN240426C00039500 | 4/25/2024 5:44 PM | 39.5 | 0.55 | 0.60 | 0.75 | -0.45 | -45.00% | 1 | 48 | 62.50% |
| TAN240426C00040000 | 4/25/2024 7:23 PM | 40 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 194 | 98 | 59.77% |
| TAN240426C00040500 | 4/24/2024 4:20 PM | 40.5 | 0.16 | 0.15 | 0.25 | -0.24 | -60.00% | 2 | 581 | 56.25% |
| TAN240426C00041000 | 4/25/2024 5:03 PM | 41 | 0.07 | 0.05 | 0.15 | -0.28 | -80.00% | 2 | 72 | 57.03% |
| TAN240426C00041500 | 4/25/2024 7:38 PM | 41.5 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 4 | 86 | 50.00% |
| TAN240426C00042000 | 4/25/2024 7:39 PM | 42 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 17 | 208 | 106.25% |
| TAN240426C00042500 | 4/23/2024 4:19 PM | 42.5 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 21 | 39 | 82.81% |
| TAN240426C00043000 | 4/25/2024 6:33 PM | 43 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 206 | 82.03% |
| TAN240426C00043500 | 4/24/2024 2:41 PM | 43.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 42 | 158.59% |
| TAN240426C00044000 | 4/25/2024 5:17 PM | 44 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 4 | 41 | 125.78% |
| TAN240426C00044500 | 4/23/2024 2:23 PM | 44.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 540 | 110.94% |
| TAN240426C00045000 | 4/23/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 134 | 197.66% |
| TAN240426C00045500 | 4/23/2024 2:01 PM | 45.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 314 | 183.20% |
| TAN240426C00046000 | 4/18/2024 1:31 PM | 46 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 46 | 221.48% |
| TAN240426C00046500 | 4/18/2024 4:00 PM | 46.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 24 | 49 | 232.81% |
| TAN240426C00047000 | 4/19/2024 7:37 PM | 47 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 46 | 244.14% |
| TAN240426C00047500 | 4/15/2024 7:32 PM | 47.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 42 | 50 | 255.47% |
| TAN240426C00048000 | 4/12/2024 7:25 PM | 48 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 25 | 266.02% |
| TAN240426C00048500 | 4/8/2024 1:46 PM | 48.5 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 178.13% |
| TAN240426C00049000 | 4/17/2024 4:51 PM | 49 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 22 | 185.94% |
| TAN240426C00049500 | 4/10/2024 6:02 PM | 49.5 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 30 | 193.75% |
| TAN240426C00050000 | 4/16/2024 2:42 PM | 50 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 570 | 201.56% |
| TAN240426C00051000 | 4/15/2024 2:49 PM | 51 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 68 | 215.63% |
| TAN240426C00052000 | 4/22/2024 7:42 PM | 52 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 5 | 229.69% |
| TAN240426C00053000 | 4/4/2024 5:17 PM | 53 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 243.75% |
| TAN240426C00054000 | 3/28/2024 4:09 PM | 54 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 256.25% |
| TAN240426C00056000 | 3/14/2024 7:32 PM | 56 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 414.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240426P00034000 | 4/16/2024 7:39 PM | 34 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 21 | 169.53% |
| TAN240426P00035000 | 4/23/2024 2:39 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 349 | 143.75% |
| TAN240426P00036000 | 4/22/2024 4:32 PM | 36 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 176.95% |
| TAN240426P00037000 | 4/25/2024 4:17 PM | 37 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 13 | 78.91% |
| TAN240426P00037500 | 4/25/2024 1:33 PM | 37.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 593 | 67.19% |
| TAN240426P00038000 | 4/25/2024 4:51 PM | 38 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 98 | 64.06% |
| TAN240426P00038500 | 4/25/2024 7:14 PM | 38.5 | 0.08 | 0.05 | 0.15 | 0.03 | 60.00% | 36 | 1,271 | 61.33% |
| TAN240426P00039000 | 4/25/2024 3:29 PM | 39 | 0.33 | 0.15 | 0.25 | 0.15 | 83.33% | 31 | 108 | 60.55% |
| TAN240426P00039500 | 4/25/2024 5:44 PM | 39.5 | 0.35 | 0.30 | 0.40 | 0.05 | 16.67% | 2 | 1,068 | 58.20% |
| TAN240426P00040000 | 4/25/2024 6:44 PM | 40 | 0.65 | 0.50 | 0.65 | 0.00 | 0.00% | 20 | 191 | 55.47% |
| TAN240426P00040500 | 4/24/2024 4:17 PM | 40.5 | 0.88 | 0.80 | 0.95 | 0.00 | 0.00% | 5 | 297 | 51.17% |
| TAN240426P00041000 | 4/25/2024 1:57 PM | 41 | 2.00 | 1.20 | 1.35 | 1.10 | 122.22% | 1 | 31 | 64.45% |
| TAN240426P00041500 | 4/25/2024 3:29 PM | 41.5 | 1.71 | 1.60 | 1.85 | 0.31 | 22.14% | 5 | 19 | 80.08% |
| TAN240426P00042000 | 4/25/2024 3:45 PM | 42 | 2.75 | 2.05 | 2.35 | 0.73 | 36.14% | 1 | 59 | 94.53% |
| TAN240426P00042500 | 4/25/2024 4:07 PM | 42.5 | 2.66 | 2.50 | 3.90 | 0.05 | 1.92% | 5 | 18 | 170.31% |
| TAN240426P00043000 | 4/25/2024 2:14 PM | 43 | 3.83 | 2.95 | 3.50 | 1.41 | 58.26% | 10 | 40 | 75.00% |
| TAN240426P00043500 | 4/24/2024 2:07 PM | 43.5 | 2.55 | 2.25 | 5.80 | 0.00 | 0.00% | 1 | 18 | 171.48% |
| TAN240426P00044000 | 4/22/2024 7:23 PM | 44 | 4.22 | 4.00 | 5.40 | 0.00 | 0.00% | 3 | 4 | 217.19% |
| TAN240426P00044500 | 4/24/2024 6:44 PM | 44.5 | 4.55 | 3.80 | 5.20 | 0.00 | 0.00% | 1 | 6 | 231.64% |
| TAN240426P00045000 | 4/25/2024 1:58 PM | 45 | 6.00 | 5.00 | 5.40 | 1.20 | 25.00% | 2 | 7 | 182.81% |
| TAN240426P00045500 | 4/23/2024 2:11 PM | 45.5 | 4.41 | 4.00 | 5.90 | 0.00 | 0.00% | 2 | 3 | 194.53% |
| TAN240426P00046000 | 4/24/2024 4:53 PM | 46 | 5.80 | 5.90 | 8.00 | 0.00 | 0.00% | 6 | 3 | 316.02% |
| TAN240426P00046500 | 4/9/2024 4:19 PM | 46.5 | 2.65 | 5.30 | 7.70 | 0.00 | 0.00% | 3 | 3 | 369.92% |
| TAN240426P00047000 | 4/24/2024 6:47 PM | 47 | 6.90 | 7.00 | 7.70 | 0.00 | 0.00% | 3 | 0 | 211.72% |
| TAN240426P00048000 | 4/24/2024 6:57 PM | 48 | 7.90 | 6.50 | 8.70 | 0.00 | 0.00% | 2 | 1 | 321.88% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%