Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816C00003000 | 2024-04-02 1:10PM EDT | 3.00 | 8.95 | 6.95 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| RUN240816C00004000 | 2024-03-11 9:38AM EDT | 4.00 | 8.90 | 7.60 | 8.80 | 0.00 | - | 12 | 12 | 0.00% |
| RUN240816C00005000 | 2024-05-31 10:07AM EDT | 5.00 | 9.43 | 7.25 | 8.45 | 0.00 | - | 2 | 40 | 167.19% |
| RUN240816C00006000 | 2024-06-04 10:17AM EDT | 6.00 | 8.32 | 7.30 | 7.50 | 0.00 | - | 20 | 97 | 129.30% |
| RUN240816C00007000 | 2024-05-16 12:01PM EDT | 7.00 | 5.50 | 5.40 | 6.55 | 0.00 | - | 2 | 112 | 130.47% |
| RUN240816C00008000 | 2024-05-30 2:50PM EDT | 8.00 | 6.00 | 4.20 | 5.60 | -0.70 | -10.45% | 10 | 224 | 113.67% |
| RUN240816C00009000 | 2024-06-12 9:32AM EDT | 9.00 | 7.25 | 4.05 | 4.75 | 0.00 | - | 8 | 583 | 71.48% |
| RUN240816C00010000 | 2024-06-12 11:51AM EDT | 10.00 | 5.49 | 3.85 | 3.95 | 0.00 | - | 36 | 1,664 | 96.68% |
| RUN240816C00011000 | 2024-06-14 10:33AM EDT | 11.00 | 3.50 | 3.15 | 3.25 | -0.15 | -4.11% | 1 | 1,016 | 93.85% |
| RUN240816C00012000 | 2024-06-12 11:49AM EDT | 12.00 | 4.00 | 2.58 | 2.65 | 0.00 | - | 94 | 2,668 | 93.07% |
| RUN240816C00013000 | 2024-06-14 3:09PM EDT | 13.00 | 2.17 | 2.06 | 2.12 | -0.34 | -13.55% | 29 | 939 | 91.21% |
| RUN240816C00014000 | 2024-06-14 3:35PM EDT | 14.00 | 1.73 | 1.66 | 1.69 | -0.26 | -13.07% | 157 | 2,554 | 90.82% |
| RUN240816C00015000 | 2024-06-14 2:34PM EDT | 15.00 | 1.35 | 1.32 | 1.35 | -0.22 | -14.01% | 91 | 2,788 | 90.63% |
| RUN240816C00016000 | 2024-06-14 3:48PM EDT | 16.00 | 1.05 | 1.01 | 1.25 | -0.27 | -20.45% | 82 | 3,258 | 93.95% |
| RUN240816C00017000 | 2024-06-14 11:30AM EDT | 17.00 | 0.95 | 0.78 | 0.87 | -0.07 | -6.86% | 13 | 1,622 | 89.75% |
| RUN240816C00018000 | 2024-06-14 2:33PM EDT | 18.00 | 0.71 | 0.65 | 0.70 | -0.04 | -5.33% | 10 | 1,147 | 91.21% |
| RUN240816C00019000 | 2024-06-14 12:32PM EDT | 19.00 | 0.54 | 0.52 | 0.57 | -0.09 | -14.29% | 15 | 934 | 91.89% |
| RUN240816C00020000 | 2024-06-14 3:47PM EDT | 20.00 | 0.43 | 0.41 | 0.47 | -0.22 | -33.85% | 87 | 862 | 92.58% |
| RUN240816C00021000 | 2024-06-12 9:47AM EDT | 21.00 | 0.37 | 0.33 | 0.38 | -0.70 | -65.42% | 10 | 244 | 92.97% |
| RUN240816C00022000 | 2024-06-12 2:23PM EDT | 22.00 | 0.63 | 0.27 | 0.31 | 0.00 | - | 2 | 236 | 93.75% |
| RUN240816C00023000 | 2024-06-12 11:28AM EDT | 23.00 | 0.43 | 0.21 | 0.26 | 0.00 | - | 6 | 1,161 | 94.14% |
| RUN240816C00024000 | 2024-06-13 1:10PM EDT | 24.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 5 | 441 | 95.51% |
| RUN240816C00025000 | 2024-06-12 9:55AM EDT | 25.00 | 0.45 | 0.15 | 0.18 | 0.00 | - | 2 | 486 | 96.09% |
| RUN240816C00026000 | 2024-06-14 12:30PM EDT | 26.00 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 1 | 115 | 97.85% |
| RUN240816C00027000 | 2024-06-06 11:22AM EDT | 27.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 8 | 23 | 98.83% |
| RUN240816C00028000 | 2024-06-14 2:28PM EDT | 28.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 49 | 114 | 99.61% |
| RUN240816C00029000 | 2024-06-13 12:23PM EDT | 29.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 8 | 32 | 101.17% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 5 | 451 | 108.20% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 8 | 205 | 116.21% |
| RUN240816C00032000 | 2024-06-13 12:24PM EDT | 32.00 | 0.07 | 0.03 | 0.26 | 0.00 | - | 8 | 257 | 119.53% |
| RUN240816C00033000 | 2024-06-13 12:24PM EDT | 33.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 8 | 67 | 121.09% |
| RUN240816C00034000 | 2024-06-13 12:24PM EDT | 34.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 8 | 135 | 122.27% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 1 | 638 | 124.22% |
| RUN240816C00036000 | 2024-06-13 12:25PM EDT | 36.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 8 | 386 | 126.17% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 100 | 166 | 128.52% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 16 | 215 | 130.08% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 142.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RUN240816P00005000 | 2024-06-10 11:50AM EDT | 5.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 161 | 141.41% |
| RUN240816P00006000 | 2024-06-10 9:30AM EDT | 6.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 1 | 176 | 123.83% |
| RUN240816P00007000 | 2024-06-12 10:29AM EDT | 7.00 | 0.08 | 0.05 | 0.27 | 0.00 | - | 8 | 8,627 | 110.94% |
| RUN240816P00008000 | 2024-06-04 3:53PM EDT | 8.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 15 | 882 | 98.44% |
| RUN240816P00009000 | 2024-06-13 11:39AM EDT | 9.00 | 0.28 | 0.34 | 0.37 | 0.00 | - | 5 | 2,063 | 94.63% |
| RUN240816P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.35 | 0.54 | 0.58 | 0.00 | - | 2 | 2,979 | 91.11% |
| RUN240816P00011000 | 2024-06-13 10:16AM EDT | 11.00 | 0.61 | 0.83 | 0.87 | 0.00 | - | 101 | 2,090 | 88.67% |
| RUN240816P00012000 | 2024-06-14 2:29PM EDT | 12.00 | 1.16 | 1.24 | 1.26 | +0.47 | +68.12% | 13 | 1,029 | 87.70% |
| RUN240816P00013000 | 2024-06-14 3:25PM EDT | 13.00 | 1.63 | 1.69 | 1.74 | +0.53 | +48.18% | 57 | 3,055 | 85.74% |
| RUN240816P00014000 | 2024-06-14 3:24PM EDT | 14.00 | 2.20 | 2.28 | 2.32 | +0.27 | +13.99% | 1,510 | 1,607 | 85.55% |
| RUN240816P00015000 | 2024-06-14 2:33PM EDT | 15.00 | 2.79 | 2.92 | 2.98 | +0.32 | +12.96% | 32 | 1,492 | 84.86% |
| RUN240816P00016000 | 2024-06-13 11:10AM EDT | 16.00 | 3.00 | 3.60 | 3.70 | 0.00 | - | 24 | 1,451 | 83.20% |
| RUN240816P00017000 | 2024-06-14 10:03AM EDT | 17.00 | 4.30 | 4.35 | 4.50 | -0.15 | -3.37% | 68 | 137 | 82.42% |
| RUN240816P00018000 | 2024-06-14 9:52AM EDT | 18.00 | 5.00 | 5.20 | 5.30 | +0.20 | +4.17% | 117 | 174 | 81.64% |
| RUN240816P00019000 | 2024-06-10 11:20AM EDT | 19.00 | 5.70 | 6.05 | 6.80 | 0.00 | - | 2 | 37 | 100.20% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 6.15 | 6.30 | 0.00 | - | 3 | 5 | 0.00% |
| RUN240816P00021000 | 2024-05-31 2:06PM EDT | 21.00 | 7.15 | 7.65 | 8.00 | 0.00 | - | 2 | 5 | 66.02% |
| RUN240816P00022000 | 2024-01-10 10:51AM EDT | 22.00 | 7.75 | 7.90 | 8.00 | 0.00 | - | 138 | 140 | 0.00% |
| RUN240816P00023000 | 2024-04-12 10:28AM EDT | 23.00 | 11.05 | 11.70 | 13.15 | 0.00 | - | 1 | 2 | 228.71% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 177.83% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 178.61% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 187.99% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 266.46% |
| RUN240816P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 19.93 | 16.40 | 18.45 | 0.00 | - | 80 | 0 | 161.91% |
© 2024 Yahoo. All rights reserved.