New Zealand markets closed

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.26-0.61 (-4.40%)
At close: 04:00PM EDT
13.26 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN240621C000010002024-05-30 3:55PM EDT1.0013.5011.4513.550.00-10171,443.75%
RUN240621C000025002023-11-28 4:50PM EDT2.509.5017.6018.300.00-1110.00%
RUN240621C000040002024-06-04 1:33PM EDT4.0010.258.259.350.00-24509.38%
RUN240621C000050002024-05-22 10:50AM EDT5.008.206.908.350.00-3035421.88%
RUN240621C000060002024-05-22 11:36AM EDT6.007.296.207.350.00-114350.00%
RUN240621C000065002024-06-13 1:11PM EDT6.506.966.507.80-0.38-5.18%22464.84%
RUN240621C000075002024-06-14 11:35AM EDT7.506.104.805.85-0.95-13.48%10261262.50%
RUN240621C000085002024-06-10 10:09AM EDT8.505.253.456.200.00--3198.44%
RUN240621C000090002024-06-11 9:33AM EDT9.004.853.355.300.00-9224177.34%
RUN240621C000095002024-06-10 10:42AM EDT9.504.402.964.550.00-1616351.95%
RUN240621C000100002024-06-14 10:34AM EDT10.003.753.104.35-1.60-29.91%2903250.39%
RUN240621C000105002024-06-11 10:09AM EDT10.503.201.902.870.00-653134.38%
RUN240621C000110002024-06-14 12:53PM EDT11.002.510.932.36-0.39-13.45%51,297110.94%
RUN240621C000115002024-06-10 10:12AM EDT11.502.291.572.130.00-151488.28%
RUN240621C000120002024-06-14 3:54PM EDT12.001.381.271.42-2.02-59.41%4178567.19%
RUN240621C000125002024-06-14 3:53PM EDT12.501.020.981.03-0.43-29.66%17414,69276.17%
RUN240621C000130002024-06-14 3:46PM EDT13.000.700.670.70-0.50-41.67%27135775.20%
RUN240621C000135002024-06-14 3:55PM EDT13.500.450.420.46-0.40-47.06%8722,93574.61%
RUN240621C000140002024-06-14 3:54PM EDT14.000.290.270.29-0.30-50.85%87019,79876.56%
RUN240621C000145002024-06-14 3:58PM EDT14.500.170.160.19-0.22-56.41%7181,85378.52%
RUN240621C000150002024-06-14 3:56PM EDT15.000.100.100.12-0.18-64.29%4,54712,79781.25%
RUN240621C000155002024-06-14 1:35PM EDT15.500.070.050.08-0.11-61.11%4701,04982.81%
RUN240621C000160002024-06-14 3:57PM EDT16.000.050.040.05-0.07-58.33%1,3178,51286.72%
RUN240621C000165002024-06-14 3:55PM EDT16.500.040.020.05-0.06-60.00%765,13192.97%
RUN240621C000170002024-06-14 3:40PM EDT17.000.020.010.04-0.04-66.67%498896.88%
RUN240621C000175002024-06-14 3:26PM EDT17.500.030.010.03-0.01-25.00%13910,493101.56%
RUN240621C000180002024-06-13 3:18PM EDT18.000.040.000.160.00-10206142.97%
RUN240621C000185002024-06-13 11:55AM EDT18.500.040.000.120.00-176143.75%
RUN240621C000190002024-06-13 1:52PM EDT19.000.030.010.080.00-22,131143.75%
RUN240621C000195002024-06-12 9:35AM EDT19.500.110.000.170.00--1171.88%
RUN240621C000200002024-06-14 3:26PM EDT20.000.090.010.08+0.08+800.00%32,354160.16%
RUN240621C000210002024-06-13 12:10PM EDT21.000.010.000.050.00-1511,079159.38%
RUN240621C000220002024-06-13 12:09PM EDT22.000.010.000.030.00-2283160.94%
RUN240621C000225002024-06-13 11:50AM EDT22.500.010.000.100.00-1882199.22%
RUN240621C000230002024-06-13 10:36AM EDT23.000.010.000.030.00-66171.88%
RUN240621C000240002024-06-03 11:21AM EDT24.000.080.000.030.00-12256184.38%
RUN240621C000250002024-06-14 3:38PM EDT25.000.010.000.010.00-112,112168.75%
RUN240621C000260002024-06-12 11:36AM EDT26.000.010.000.030.00-10139203.13%
RUN240621C000275002024-05-28 9:53AM EDT27.500.010.000.110.00-2342260.94%
RUN240621C000290002024-06-11 11:18AM EDT29.000.010.000.110.00-11,205276.56%
RUN240621C000300002024-06-13 10:58AM EDT30.000.030.000.030.00-71,665240.63%
RUN240621C000310002024-06-11 11:18AM EDT31.000.010.000.110.00-1139293.75%
RUN240621C000325002024-06-10 12:31PM EDT32.500.010.000.110.00-12410307.81%
RUN240621C000340002024-04-12 12:00PM EDT34.000.030.000.240.00-100133360.94%
RUN240621C000350002024-06-12 11:45AM EDT35.000.010.000.050.00-1607293.75%
RUN240621C000360002024-06-12 3:38PM EDT36.000.010.000.030.00-13284.38%
RUN240621C000375002024-06-12 9:54AM EDT37.500.010.000.030.00-328541293.75%
RUN240621C000390002024-06-12 9:53AM EDT39.000.010.000.030.00--107303.13%
RUN240621C000400002024-06-13 9:51AM EDT40.000.020.000.030.00-2320309.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN240621P000010002024-05-16 12:22PM EDT1.000.010.000.010.00-2567725.00%
RUN240621P000025002024-03-19 3:19PM EDT2.500.020.000.140.00-145668.75%
RUN240621P000040002024-06-03 10:38AM EDT4.000.010.000.020.00-4466362.50%
RUN240621P000050002024-06-07 3:18PM EDT5.000.010.000.020.00-21,064300.00%
RUN240621P000060002024-06-10 11:48AM EDT6.000.010.000.030.00-5809259.38%
RUN240621P000065002024-06-10 10:29AM EDT6.500.010.000.030.00--83234.38%
RUN240621P000070002024-06-11 12:25PM EDT7.000.010.000.030.00-610212.50%
RUN240621P000075002024-06-12 11:44AM EDT7.500.010.000.020.00-4575,217181.25%
RUN240621P000080002024-06-12 12:33PM EDT8.000.010.000.030.00-94127171.88%
RUN240621P000085002024-06-13 12:02PM EDT8.500.010.000.030.00-5160153.13%
RUN240621P000090002024-06-14 10:11AM EDT9.000.010.000.02-0.01-50.00%703,848128.13%
RUN240621P000095002024-06-11 1:43PM EDT9.500.020.010.140.00-1250161.72%
RUN240621P000100002024-06-14 10:00AM EDT10.000.040.010.03+0.01+33.33%1011,107107.81%
RUN240621P000105002024-06-14 10:38AM EDT10.500.060.010.04+0.03+100.00%129795.31%
RUN240621P000110002024-06-14 3:56PM EDT11.000.040.030.050.00-1464,32688.28%
RUN240621P000115002024-06-14 2:13PM EDT11.500.060.050.08+0.01+20.00%1526280.47%
RUN240621P000120002024-06-14 3:54PM EDT12.000.120.110.14+0.04+50.00%3843976.56%
RUN240621P000125002024-06-14 3:58PM EDT12.500.220.230.25+0.08+57.14%1085,38175.39%
RUN240621P000130002024-06-14 3:59PM EDT13.000.400.400.43+0.15+60.00%6162,23173.83%
RUN240621P000135002024-06-14 3:56PM EDT13.500.660.660.69+0.25+60.98%37990674.02%
RUN240621P000140002024-06-14 3:49PM EDT14.001.000.991.03+0.32+47.06%5785,51875.00%
RUN240621P000145002024-06-14 1:23PM EDT14.501.281.381.43+0.31+31.96%2461,56076.95%
RUN240621P000150002024-06-14 10:55AM EDT15.001.531.801.86+0.22+16.79%193,26876.56%
RUN240621P000155002024-06-13 12:51PM EDT15.501.952.242.420.00-3217389.84%
RUN240621P000160002024-06-13 12:54PM EDT16.002.362.723.800.00-16729187.89%
RUN240621P000165002024-06-07 2:42PM EDT16.503.202.883.350.00-157120.31%
RUN240621P000170002024-06-11 3:01PM EDT17.002.652.944.150.00--4198.83%
RUN240621P000175002024-06-12 9:34AM EDT17.501.824.155.550.00-32,990247.27%
RUN240621P000180002024-06-05 3:13PM EDT18.003.263.806.150.00--5187.50%
RUN240621P000190002024-05-31 10:41AM EDT19.005.045.656.350.00-8289215.23%
RUN240621P000200002024-06-14 1:48PM EDT20.006.605.306.85+1.63+32.80%51,788190.63%
RUN240621P000210002024-06-10 1:48PM EDT21.006.906.357.850.00-131207.03%
RUN240621P000220002024-06-14 9:40AM EDT22.008.207.709.60+0.30+3.80%27392.58%
RUN240621P000225002024-06-05 1:48PM EDT22.507.707.809.550.00-69292.19%
RUN240621P000240002024-06-12 3:10PM EDT24.008.8510.6511.800.00-10357.03%
RUN240621P000250002024-06-05 12:02PM EDT25.0010.4511.6511.900.00-400218.75%
RUN240621P000260002024-03-01 4:42PM EDT26.0013.8512.8013.900.00-10413.67%
RUN240621P000275002024-05-22 9:33AM EDT27.5015.5514.1515.300.00-40407.42%
RUN240621P000290002024-06-12 2:41PM EDT29.0013.7515.6516.050.00--0309.38%
RUN240621P000300002024-02-23 1:19PM EDT30.0017.8618.3019.550.00-10725.20%
RUN240621P000325002023-08-24 9:40AM EDT32.5019.0019.5019.650.00-120426.56%
RUN240621P000350002023-09-08 1:15PM EDT35.0020.9724.5024.600.00-210874.61%
RUN240621P000360002024-06-12 12:58PM EDT36.0020.5022.6523.700.00--0487.50%
RUN240621P000375002024-01-08 4:58PM EDT37.5020.9221.9522.400.00-900.00%
RUN240621P000400002024-04-15 1:16PM EDT40.0029.1027.6529.050.00--0748.83%