Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726C00010000 | 2024-06-20 3:00PM EDT | 10.00 | 2.95 | 2.61 | 2.66 | 0.00 | - | 3 | 18 | 77.73% |
| RUN240726C00010500 | 2024-06-14 12:02PM EDT | 10.50 | 3.32 | 2.18 | 2.28 | 0.00 | - | - | 10 | 75.59% |
| RUN240726C00011000 | 2024-06-21 11:04AM EDT | 11.00 | 2.34 | 1.71 | 2.05 | 0.00 | - | 1 | 6 | 75.78% |
| RUN240726C00012000 | 2024-06-25 9:56AM EDT | 12.00 | 1.76 | 1.21 | 1.27 | -0.12 | -6.38% | 5 | 22 | 72.36% |
| RUN240726C00012500 | 2024-06-26 2:27PM EDT | 12.50 | 0.99 | 0.99 | 1.02 | -0.50 | -33.56% | 53 | 17 | 72.85% |
| RUN240726C00013000 | 2024-06-26 10:32AM EDT | 13.00 | 0.95 | 0.76 | 0.79 | -0.55 | -36.67% | 2 | 277 | 70.90% |
| RUN240726C00013500 | 2024-06-26 2:02PM EDT | 13.50 | 0.65 | 0.55 | 0.64 | -0.64 | -49.61% | 1 | 489 | 70.12% |
| RUN240726C00014000 | 2024-06-26 12:32PM EDT | 14.00 | 0.54 | 0.47 | 0.50 | -0.16 | -22.86% | 5 | 1,053 | 72.07% |
| RUN240726C00014500 | 2024-06-24 9:59AM EDT | 14.50 | 0.80 | 0.32 | 0.40 | 0.00 | - | 1,008 | 1,015 | 70.90% |
| RUN240726C00015000 | 2024-06-24 12:33PM EDT | 15.00 | 0.43 | 0.28 | 0.32 | 0.00 | - | 1,005 | 1,027 | 73.54% |
| RUN240726C00015500 | 2024-06-25 2:43PM EDT | 15.50 | 0.37 | 0.22 | 0.25 | +0.02 | +5.71% | 1 | 161 | 74.22% |
| RUN240726C00016000 | 2024-06-25 10:53AM EDT | 16.00 | 0.33 | 0.17 | 0.20 | -0.07 | -17.50% | 8 | 24 | 75.00% |
| RUN240726C00017000 | 2024-06-26 12:25PM EDT | 17.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 13 | 180 | 76.56% |
| RUN240726C00018000 | 2024-06-24 1:05PM EDT | 18.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 60 | 10 | 79.69% |
| RUN240726C00020000 | 2024-06-12 3:22PM EDT | 20.00 | 0.18 | 0.01 | 0.46 | 0.00 | - | - | 1 | 122.66% |
| RUN240726C00022500 | 2024-06-10 10:07AM EDT | 22.50 | 0.12 | 0.01 | 0.17 | 0.00 | - | - | 1 | 116.41% |
| RUN240726C00025000 | 2024-06-12 1:50PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 62 | 127.73% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726P00009000 | 2024-06-26 11:10AM EDT | 9.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 5 | 101 | 81.25% |
| RUN240726P00009500 | 2024-06-11 3:35PM EDT | 9.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | - | 10 | 77.93% |
| RUN240726P00010000 | 2024-06-26 2:17PM EDT | 10.00 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 63 | 258 | 74.61% |
| RUN240726P00010500 | 2024-06-26 10:39AM EDT | 10.50 | 0.28 | 0.29 | 0.32 | +0.03 | +12.00% | 15 | 23 | 73.63% |
| RUN240726P00011000 | 2024-06-26 2:01PM EDT | 11.00 | 0.40 | 0.41 | 0.52 | +0.13 | +48.15% | 15 | 35 | 75.00% |
| RUN240726P00011500 | 2024-06-26 12:23PM EDT | 11.50 | 0.54 | 0.58 | 0.61 | -0.28 | -34.15% | 1 | 73 | 70.80% |
| RUN240726P00012000 | 2024-06-25 3:26PM EDT | 12.00 | 0.63 | 0.78 | 0.82 | +0.13 | +26.00% | 20 | 49 | 69.92% |
| RUN240726P00012500 | 2024-06-26 11:52AM EDT | 12.50 | 0.89 | 1.03 | 1.05 | +0.09 | +11.25% | 3 | 14 | 68.56% |
| RUN240726P00013000 | 2024-06-25 1:12PM EDT | 13.00 | 1.09 | 1.31 | 1.36 | +0.27 | +32.93% | 6 | 70 | 68.56% |
| RUN240726P00013500 | 2024-06-24 12:53PM EDT | 13.50 | 1.48 | 1.38 | 1.69 | 0.00 | - | 17 | 63 | 58.59% |
| RUN240726P00014000 | 2024-06-14 1:45PM EDT | 14.00 | 1.70 | 2.01 | 2.18 | 0.00 | - | 2 | 64 | 73.24% |
| RUN240726P00014500 | 2024-06-13 1:23PM EDT | 14.50 | 1.78 | 2.06 | 2.55 | 0.00 | - | 282 | 364 | 57.23% |
| RUN240726P00015000 | 2024-06-14 1:27PM EDT | 15.00 | 2.38 | 2.78 | 2.89 | 0.00 | - | 1 | 23 | 67.77% |
| RUN240726P00015500 | 2024-06-12 2:00PM EDT | 15.50 | 1.58 | 3.25 | 3.35 | 0.00 | - | - | 16 | 70.90% |
© 2024 Yahoo. All rights reserved.