Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621C00001000 | 2024-05-30 3:55PM EDT | 1.00 | 13.50 | 11.45 | 13.55 | 0.00 | - | 10 | 17 | 1,443.75% |
| RUN240621C00002500 | 2023-11-28 4:50PM EDT | 2.50 | 9.50 | 17.60 | 18.30 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240621C00004000 | 2024-06-04 1:33PM EDT | 4.00 | 10.25 | 8.25 | 9.35 | 0.00 | - | 2 | 4 | 509.38% |
| RUN240621C00005000 | 2024-05-22 10:50AM EDT | 5.00 | 8.20 | 6.90 | 8.35 | 0.00 | - | 30 | 35 | 421.88% |
| RUN240621C00006000 | 2024-05-22 11:36AM EDT | 6.00 | 7.29 | 6.20 | 7.35 | 0.00 | - | 1 | 14 | 350.00% |
| RUN240621C00006500 | 2024-06-13 1:11PM EDT | 6.50 | 6.96 | 6.50 | 7.80 | -0.38 | -5.18% | 2 | 2 | 464.84% |
| RUN240621C00007500 | 2024-06-14 11:35AM EDT | 7.50 | 6.10 | 4.80 | 5.85 | -0.95 | -13.48% | 10 | 261 | 262.50% |
| RUN240621C00008500 | 2024-06-10 10:09AM EDT | 8.50 | 5.25 | 3.45 | 6.20 | 0.00 | - | - | 3 | 198.44% |
| RUN240621C00009000 | 2024-06-11 9:33AM EDT | 9.00 | 4.85 | 3.35 | 5.30 | 0.00 | - | 9 | 224 | 177.34% |
| RUN240621C00009500 | 2024-06-10 10:42AM EDT | 9.50 | 4.40 | 2.96 | 4.55 | 0.00 | - | 16 | 16 | 351.95% |
| RUN240621C00010000 | 2024-06-14 10:34AM EDT | 10.00 | 3.75 | 3.10 | 4.35 | -1.60 | -29.91% | 2 | 903 | 250.39% |
| RUN240621C00010500 | 2024-06-11 10:09AM EDT | 10.50 | 3.20 | 1.90 | 2.87 | 0.00 | - | 6 | 53 | 134.38% |
| RUN240621C00011000 | 2024-06-14 12:53PM EDT | 11.00 | 2.51 | 0.93 | 2.36 | -0.39 | -13.45% | 5 | 1,297 | 110.94% |
| RUN240621C00011500 | 2024-06-10 10:12AM EDT | 11.50 | 2.29 | 1.57 | 2.13 | 0.00 | - | 1 | 514 | 88.28% |
| RUN240621C00012000 | 2024-06-14 3:54PM EDT | 12.00 | 1.38 | 1.27 | 1.42 | -2.02 | -59.41% | 41 | 785 | 67.19% |
| RUN240621C00012500 | 2024-06-14 3:53PM EDT | 12.50 | 1.02 | 0.98 | 1.03 | -0.43 | -29.66% | 174 | 14,692 | 76.17% |
| RUN240621C00013000 | 2024-06-14 3:46PM EDT | 13.00 | 0.70 | 0.67 | 0.70 | -0.50 | -41.67% | 271 | 357 | 75.20% |
| RUN240621C00013500 | 2024-06-14 3:55PM EDT | 13.50 | 0.45 | 0.42 | 0.46 | -0.40 | -47.06% | 872 | 2,935 | 74.61% |
| RUN240621C00014000 | 2024-06-14 3:54PM EDT | 14.00 | 0.29 | 0.27 | 0.29 | -0.30 | -50.85% | 870 | 19,798 | 76.56% |
| RUN240621C00014500 | 2024-06-14 3:58PM EDT | 14.50 | 0.17 | 0.16 | 0.19 | -0.22 | -56.41% | 718 | 1,853 | 78.52% |
| RUN240621C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.10 | 0.10 | 0.12 | -0.18 | -64.29% | 4,547 | 12,797 | 81.25% |
| RUN240621C00015500 | 2024-06-14 1:35PM EDT | 15.50 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 470 | 1,049 | 82.81% |
| RUN240621C00016000 | 2024-06-14 3:57PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,317 | 8,512 | 86.72% |
| RUN240621C00016500 | 2024-06-14 3:55PM EDT | 16.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 76 | 5,131 | 92.97% |
| RUN240621C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 4 | 988 | 96.88% |
| RUN240621C00017500 | 2024-06-14 3:26PM EDT | 17.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 139 | 10,493 | 101.56% |
| RUN240621C00018000 | 2024-06-13 3:18PM EDT | 18.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 206 | 142.97% |
| RUN240621C00018500 | 2024-06-13 11:55AM EDT | 18.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 76 | 143.75% |
| RUN240621C00019000 | 2024-06-13 1:52PM EDT | 19.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 2,131 | 143.75% |
| RUN240621C00019500 | 2024-06-12 9:35AM EDT | 19.50 | 0.11 | 0.00 | 0.17 | 0.00 | - | - | 1 | 171.88% |
| RUN240621C00020000 | 2024-06-14 3:26PM EDT | 20.00 | 0.09 | 0.01 | 0.08 | +0.08 | +800.00% | 3 | 2,354 | 160.16% |
| RUN240621C00021000 | 2024-06-13 12:10PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 151 | 1,079 | 159.38% |
| RUN240621C00022000 | 2024-06-13 12:09PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 283 | 160.94% |
| RUN240621C00022500 | 2024-06-13 11:50AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 882 | 199.22% |
| RUN240621C00023000 | 2024-06-13 10:36AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 171.88% |
| RUN240621C00024000 | 2024-06-03 11:21AM EDT | 24.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 256 | 184.38% |
| RUN240621C00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,112 | 168.75% |
| RUN240621C00026000 | 2024-06-12 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 139 | 203.13% |
| RUN240621C00027500 | 2024-05-28 9:53AM EDT | 27.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 342 | 260.94% |
| RUN240621C00029000 | 2024-06-11 11:18AM EDT | 29.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1,205 | 276.56% |
| RUN240621C00030000 | 2024-06-13 10:58AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 1,665 | 240.63% |
| RUN240621C00031000 | 2024-06-11 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 139 | 293.75% |
| RUN240621C00032500 | 2024-06-10 12:31PM EDT | 32.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 410 | 307.81% |
| RUN240621C00034000 | 2024-04-12 12:00PM EDT | 34.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 100 | 133 | 360.94% |
| RUN240621C00035000 | 2024-06-12 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 607 | 293.75% |
| RUN240621C00036000 | 2024-06-12 3:38PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 284.38% |
| RUN240621C00037500 | 2024-06-12 9:54AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 328 | 541 | 293.75% |
| RUN240621C00039000 | 2024-06-12 9:53AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 107 | 303.13% |
| RUN240621C00040000 | 2024-06-13 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 320 | 309.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621P00001000 | 2024-05-16 12:22PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 67 | 725.00% |
| RUN240621P00002500 | 2024-03-19 3:19PM EDT | 2.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 668.75% |
| RUN240621P00004000 | 2024-06-03 10:38AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 466 | 362.50% |
| RUN240621P00005000 | 2024-06-07 3:18PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,064 | 300.00% |
| RUN240621P00006000 | 2024-06-10 11:48AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 809 | 259.38% |
| RUN240621P00006500 | 2024-06-10 10:29AM EDT | 6.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 83 | 234.38% |
| RUN240621P00007000 | 2024-06-11 12:25PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 212.50% |
| RUN240621P00007500 | 2024-06-12 11:44AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 457 | 5,217 | 181.25% |
| RUN240621P00008000 | 2024-06-12 12:33PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 127 | 171.88% |
| RUN240621P00008500 | 2024-06-13 12:02PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 60 | 153.13% |
| RUN240621P00009000 | 2024-06-14 10:11AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 3,848 | 128.13% |
| RUN240621P00009500 | 2024-06-11 1:43PM EDT | 9.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 12 | 50 | 161.72% |
| RUN240621P00010000 | 2024-06-14 10:00AM EDT | 10.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 11,107 | 107.81% |
| RUN240621P00010500 | 2024-06-14 10:38AM EDT | 10.50 | 0.06 | 0.01 | 0.04 | +0.03 | +100.00% | 1 | 297 | 95.31% |
| RUN240621P00011000 | 2024-06-14 3:56PM EDT | 11.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 146 | 4,326 | 88.28% |
| RUN240621P00011500 | 2024-06-14 2:13PM EDT | 11.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 15 | 262 | 80.47% |
| RUN240621P00012000 | 2024-06-14 3:54PM EDT | 12.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 38 | 439 | 76.56% |
| RUN240621P00012500 | 2024-06-14 3:58PM EDT | 12.50 | 0.22 | 0.23 | 0.25 | +0.08 | +57.14% | 108 | 5,381 | 75.39% |
| RUN240621P00013000 | 2024-06-14 3:59PM EDT | 13.00 | 0.40 | 0.40 | 0.43 | +0.15 | +60.00% | 616 | 2,231 | 73.83% |
| RUN240621P00013500 | 2024-06-14 3:56PM EDT | 13.50 | 0.66 | 0.66 | 0.69 | +0.25 | +60.98% | 379 | 906 | 74.02% |
| RUN240621P00014000 | 2024-06-14 3:49PM EDT | 14.00 | 1.00 | 0.99 | 1.03 | +0.32 | +47.06% | 578 | 5,518 | 75.00% |
| RUN240621P00014500 | 2024-06-14 1:23PM EDT | 14.50 | 1.28 | 1.38 | 1.43 | +0.31 | +31.96% | 246 | 1,560 | 76.95% |
| RUN240621P00015000 | 2024-06-14 10:55AM EDT | 15.00 | 1.53 | 1.80 | 1.86 | +0.22 | +16.79% | 19 | 3,268 | 76.56% |
| RUN240621P00015500 | 2024-06-13 12:51PM EDT | 15.50 | 1.95 | 2.24 | 2.42 | 0.00 | - | 32 | 173 | 89.84% |
| RUN240621P00016000 | 2024-06-13 12:54PM EDT | 16.00 | 2.36 | 2.72 | 3.80 | 0.00 | - | 16 | 729 | 187.89% |
| RUN240621P00016500 | 2024-06-07 2:42PM EDT | 16.50 | 3.20 | 2.88 | 3.35 | 0.00 | - | 15 | 7 | 120.31% |
| RUN240621P00017000 | 2024-06-11 3:01PM EDT | 17.00 | 2.65 | 2.94 | 4.15 | 0.00 | - | - | 4 | 198.83% |
| RUN240621P00017500 | 2024-06-12 9:34AM EDT | 17.50 | 1.82 | 4.15 | 5.55 | 0.00 | - | 3 | 2,990 | 247.27% |
| RUN240621P00018000 | 2024-06-05 3:13PM EDT | 18.00 | 3.26 | 3.80 | 6.15 | 0.00 | - | - | 5 | 187.50% |
| RUN240621P00019000 | 2024-05-31 10:41AM EDT | 19.00 | 5.04 | 5.65 | 6.35 | 0.00 | - | 8 | 289 | 215.23% |
| RUN240621P00020000 | 2024-06-14 1:48PM EDT | 20.00 | 6.60 | 5.30 | 6.85 | +1.63 | +32.80% | 5 | 1,788 | 190.63% |
| RUN240621P00021000 | 2024-06-10 1:48PM EDT | 21.00 | 6.90 | 6.35 | 7.85 | 0.00 | - | 1 | 31 | 207.03% |
| RUN240621P00022000 | 2024-06-14 9:40AM EDT | 22.00 | 8.20 | 7.70 | 9.60 | +0.30 | +3.80% | 2 | 7 | 392.58% |
| RUN240621P00022500 | 2024-06-05 1:48PM EDT | 22.50 | 7.70 | 7.80 | 9.55 | 0.00 | - | 6 | 9 | 292.19% |
| RUN240621P00024000 | 2024-06-12 3:10PM EDT | 24.00 | 8.85 | 10.65 | 11.80 | 0.00 | - | 1 | 0 | 357.03% |
| RUN240621P00025000 | 2024-06-05 12:02PM EDT | 25.00 | 10.45 | 11.65 | 11.90 | 0.00 | - | 40 | 0 | 218.75% |
| RUN240621P00026000 | 2024-03-01 4:42PM EDT | 26.00 | 13.85 | 12.80 | 13.90 | 0.00 | - | 1 | 0 | 413.67% |
| RUN240621P00027500 | 2024-05-22 9:33AM EDT | 27.50 | 15.55 | 14.15 | 15.30 | 0.00 | - | 4 | 0 | 407.42% |
| RUN240621P00029000 | 2024-06-12 2:41PM EDT | 29.00 | 13.75 | 15.65 | 16.05 | 0.00 | - | - | 0 | 309.38% |
| RUN240621P00030000 | 2024-02-23 1:19PM EDT | 30.00 | 17.86 | 18.30 | 19.55 | 0.00 | - | 1 | 0 | 725.20% |
| RUN240621P00032500 | 2023-08-24 9:40AM EDT | 32.50 | 19.00 | 19.50 | 19.65 | 0.00 | - | 12 | 0 | 426.56% |
| RUN240621P00035000 | 2023-09-08 1:15PM EDT | 35.00 | 20.97 | 24.50 | 24.60 | 0.00 | - | 21 | 0 | 874.61% |
| RUN240621P00036000 | 2024-06-12 12:58PM EDT | 36.00 | 20.50 | 22.65 | 23.70 | 0.00 | - | - | 0 | 487.50% |
| RUN240621P00037500 | 2024-01-08 4:58PM EDT | 37.50 | 20.92 | 21.95 | 22.40 | 0.00 | - | 9 | 0 | 0.00% |
| RUN240621P00040000 | 2024-04-15 1:16PM EDT | 40.00 | 29.10 | 27.65 | 29.05 | 0.00 | - | - | 0 | 748.83% |
© 2024 Yahoo. All rights reserved.