Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705C00010000 | 2024-06-25 9:50AM EDT | 10.00 | 3.05 | 2.43 | 2.65 | 0.00 | - | 14 | 15 | 101.56% |
| RUN240705C00010500 | 2024-06-25 10:12AM EDT | 10.50 | 2.81 | 1.97 | 2.01 | 0.00 | - | 4 | 6 | 67.19% |
| RUN240705C00011000 | 2024-06-12 9:47AM EDT | 11.00 | 5.30 | 1.54 | 1.75 | 0.00 | - | 2 | 2 | 88.67% |
| RUN240705C00012000 | 2024-06-26 2:19PM EDT | 12.00 | 0.81 | 0.77 | 0.80 | -0.50 | -38.17% | 66 | 65 | 65.23% |
| RUN240705C00012500 | 2024-06-26 2:42PM EDT | 12.50 | 0.52 | 0.51 | 0.55 | -0.37 | -41.57% | 135 | 113 | 66.99% |
| RUN240705C00013000 | 2024-06-26 2:34PM EDT | 13.00 | 0.32 | 0.32 | 0.34 | -0.24 | -42.86% | 334 | 303 | 66.80% |
| RUN240705C00013500 | 2024-06-26 2:21PM EDT | 13.50 | 0.22 | 0.20 | 0.22 | -0.21 | -48.84% | 115 | 300 | 69.14% |
| RUN240705C00014000 | 2024-06-26 2:01PM EDT | 14.00 | 0.15 | 0.11 | 0.13 | -0.12 | -44.44% | 99 | 383 | 69.14% |
| RUN240705C00014500 | 2024-06-26 2:30PM EDT | 14.50 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 137 | 323 | 72.66% |
| RUN240705C00015000 | 2024-06-26 2:31PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 6 | 1,467 | 75.00% |
| RUN240705C00015500 | 2024-06-25 12:06PM EDT | 15.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 6 | 46 | 78.91% |
| RUN240705C00016000 | 2024-06-26 1:10PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 784 | 85.16% |
| RUN240705C00017000 | 2024-06-24 2:58PM EDT | 17.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 5 | 211 | 148.83% |
| RUN240705C00017500 | 2024-06-17 1:47PM EDT | 17.50 | 0.06 | 0.01 | 0.16 | 0.00 | - | - | 14 | 132.81% |
| RUN240705C00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 4 | 73 | 140.63% |
| RUN240705C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 9 | 27 | 152.34% |
| RUN240705C00020000 | 2024-06-24 10:57AM EDT | 20.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 52 | 151.56% |
| RUN240705C00022500 | 2024-05-30 1:14PM EDT | 22.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 225.78% |
| RUN240705C00025000 | 2024-06-24 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 39 | 212.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705P00008000 | 2024-06-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 236.72% |
| RUN240705P00009000 | 2024-06-20 9:39AM EDT | 9.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 39 | 27 | 114.06% |
| RUN240705P00009500 | 2024-06-18 10:16AM EDT | 9.50 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 119.53% |
| RUN240705P00010000 | 2024-06-24 2:48PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 66 | 79.69% |
| RUN240705P00010500 | 2024-06-26 11:41AM EDT | 10.50 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 219 | 76.56% |
| RUN240705P00011000 | 2024-06-26 11:18AM EDT | 11.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 1 | 121 | 72.66% |
| RUN240705P00011500 | 2024-06-26 12:07PM EDT | 11.50 | 0.15 | 0.18 | 0.21 | +0.03 | +25.00% | 13 | 269 | 68.75% |
| RUN240705P00012000 | 2024-06-26 1:56PM EDT | 12.00 | 0.30 | 0.33 | 0.35 | +0.03 | +11.11% | 67 | 254 | 66.60% |
| RUN240705P00012500 | 2024-06-26 2:43PM EDT | 12.50 | 0.58 | 0.58 | 0.59 | +0.16 | +38.10% | 192 | 625 | 68.36% |
| RUN240705P00013000 | 2024-06-26 11:20AM EDT | 13.00 | 0.75 | 0.85 | 0.87 | +0.10 | +15.38% | 31 | 170 | 64.84% |
| RUN240705P00013500 | 2024-06-26 11:20AM EDT | 13.50 | 1.10 | 1.22 | 1.26 | +0.15 | +15.79% | 2 | 112 | 66.80% |
| RUN240705P00014000 | 2024-06-26 10:37AM EDT | 14.00 | 1.47 | 1.67 | 1.71 | +0.25 | +20.49% | 2 | 109 | 73.83% |
| RUN240705P00014500 | 2024-06-24 3:49PM EDT | 14.50 | 1.25 | 2.13 | 2.16 | 0.00 | - | 2 | 90 | 77.73% |
| RUN240705P00015000 | 2024-06-24 10:55AM EDT | 15.00 | 1.80 | 2.40 | 2.63 | 0.00 | - | 2 | 137 | 85.16% |
| RUN240705P00015500 | 2024-06-21 3:18PM EDT | 15.50 | 2.56 | 3.00 | 3.15 | 0.00 | - | 5 | 23 | 76.56% |
| RUN240705P00016000 | 2024-06-25 2:59PM EDT | 16.00 | 3.05 | 2.71 | 3.70 | 0.00 | - | 13 | 22 | 123.83% |
| RUN240705P00017000 | 2024-06-25 12:04PM EDT | 17.00 | 4.05 | 4.55 | 4.65 | 0.00 | - | 4 | 14 | 113.28% |
| RUN240705P00017500 | 2024-06-20 9:30AM EDT | 17.50 | 5.18 | 5.00 | 5.10 | 0.00 | - | - | 1 | 84.38% |
| RUN240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 4.20 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 115.63% |
© 2024 Yahoo. All rights reserved.