Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TAN (CLAYMORE MAC GLB SLR EGY)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TAN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

42.13 

 CLAYMORE MAC GLB SLR EGY       CHANGE

0.49 

 HIGH 42.55   LOW 41.82   DIVIDEND DATE 2016-12-23 
 OPEN 42.34   CLOSE 41.64   DIVIDEND AMOUNT 0.83 
 BID 0.00   ASK 0.00   YIELD 4.67 
 VOLUME 703,502   SPLIT DATE     DATE/TIME: 2024-10-04 
 OPTION VOLUME 6948   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from September 13, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TAN  40.58    TAN  Dec 20 '24  42.00  3.52  3.52  8.69%    0.49  2
 TAN  40.58    TAN  Nov 15 '24  41.00  2.65  2.65  6.53%    0.42  1
 TAN  40.58    TAN  Nov 15 '24  40.00  3.12  2.54  6.26%    0.42  1
 TAN  40.58    TAN  Dec 20 '24  40.00  3.70  3.12  7.69%    0.40  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TAN  Dec 20 '24  42.00   C  3.52    TAN  Dec 20 '24  42.00   P  4.15    7.68  1.42
 TAN  Nov 15 '24  40.00   C  3.12    TAN  Nov 15 '24  40.00   P  2.67    5.79  0.58
 TAN  Oct 18 '24  42.00   C  1.11    TAN  Oct 18 '24  42.00   P  3.40    4.51  1.42
 TAN  Dec 20 '24  40.00   C  3.70    TAN  Dec 20 '24  40.00   P  3.10    6.80  0.58
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Oct 18 '24  40.00   P  1.63    1.77  2.00
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Oct 18 '24  41.00   P  2.18    1.22  1.00
 TAN  Sep 20 '24  42.00   P  1.75    TAN  Sep 20 '24  41.50   P  1.35    0.40  0.50
 TAN  Jan 16 '26  42.00   P  7.50    TAN  Jan 16 '26  40.00   P  6.26    1.24  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TAN  Oct 18 '24  40.00   C  2.12    TAN  Oct 18 '24  42.00   C  1.11    1.01  2.00
 TAN  Apr 17 '25  40.00   C  5.00    TAN  Apr 17 '25  42.00   C  3.80    1.20  2.00
 TAN  Sep 20 '24  40.50   C  0.85    TAN  Sep 20 '24  41.00   C  0.57    0.28  0.50
 TAN  Sep 20 '24  39.50   C  1.45    TAN  Sep 20 '24  41.00   C  0.57    0.88  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TAN  Dec 20 '24  42.00   C  3.52    TAN  Dec 20 '24  40.00   C  3.70    -0.18  2.00
 TAN  Oct 18 '24  41.00   C  1.73    TAN  Oct 18 '24  40.00   C  2.12    -0.40  1.00
 TAN  Sep 20 '24  40.50   C  0.85    TAN  Sep 20 '24  40.00   C  1.10    -0.25  0.50
 TAN  Sep 20 '24  42.00   C  0.30    TAN  Sep 20 '24  40.00   C  1.10    -0.80  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TAN  Sep 20 '24  40.50   P  0.90    TAN  Sep 20 '24  41.50   P  1.35    -0.45  1.00
 TAN  Sep 20 '24  40.50   P  0.90    TAN  Sep 20 '24  42.00   P  1.75    -0.85  1.50
 TAN  Sep 20 '24  40.50   P  0.90    TAN  Sep 20 '24  41.00   P  1.10    -0.20  0.50
 TAN  Sep 20 '24  39.50   P  0.41    TAN  Sep 20 '24  41.50   P  1.35    -0.94  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TAN  Dec 20 '24  42.00   C  3.52    TAN  Jan 16 '26  42.00   C  6.40    -2.88  13
 TAN  Dec 20 '24  42.00   C  3.52    TAN  Apr 17 '25  42.00   C  3.80    -0.27  4
 TAN  Nov 15 '24  41.00   C  2.65    TAN  Jan 16 '26  41.00   C  7.10    -4.45  14
 TAN  Nov 15 '24  40.00   C  3.12    TAN  Jan 16 '26  40.00   C  7.60    -4.48  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Apr 17 '25  42.00   P  5.40    -2.00  6
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Dec 20 '24  42.00   P  4.15    -0.75  2
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Jan 17 '25  42.00   P  4.60    -1.20  3
 TAN  Oct 18 '24  42.00   P  3.40    TAN  Nov 15 '24  42.00   P  3.70    -0.30  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.