Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
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 | 250.00% |
| RUN240816C00005000 | 2024-06-26 10:53AM EDT | 5.00 | 7.79 | 7.40 | 8.80 | -1.64 | -17.39% | 1 | 40 | 254.30% |
| RUN240816C00006000 | 2024-06-17 10:58AM EDT | 6.00 | 6.95 | 6.45 | 6.60 | 0.00 | - | 12 | 109 | 114.84% |
| RUN240816C00007000 | 2024-06-25 2:38PM EDT | 7.00 | 6.25 | 5.50 | 5.60 | -0.05 | -0.79% | 5 | 112 | 99.61% |
| RUN240816C00008000 | 2024-06-26 9:33AM EDT | 8.00 | 5.15 | 4.60 | 4.70 | -0.30 | -5.50% | 1 | 234 | 96.48% |
| RUN240816C00009000 | 2024-06-20 9:54AM EDT | 9.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 1 | 583 | 92.19% |
| RUN240816C00010000 | 2024-06-21 2:35PM EDT | 10.00 | 3.53 | 3.00 | 3.10 | 0.00 | - | 9 | 1,675 | 90.53% |
| RUN240816C00011000 | 2024-06-26 1:23PM EDT | 11.00 | 2.51 | 2.36 | 2.40 | -0.18 | -6.69% | 4 | 1,039 | 87.99% |
| RUN240816C00012000 | 2024-06-26 12:14PM EDT | 12.00 | 1.91 | 1.81 | 1.83 | -0.72 | -27.38% | 14 | 2,715 | 86.33% |
| RUN240816C00013000 | 2024-06-26 1:58PM EDT | 13.00 | 1.45 | 1.36 | 1.38 | -0.69 | -32.24% | 21 | 1,060 | 85.35% |
| RUN240816C00014000 | 2024-06-26 2:31PM EDT | 14.00 | 1.01 | 1.02 | 1.03 | -0.63 | -38.41% | 33 | 3,038 | 85.16% |
| RUN240816C00015000 | 2024-06-26 2:31PM EDT | 15.00 | 0.75 | 0.75 | 0.77 | -0.51 | -40.48% | 2,649 | 6,303 | 85.06% |
| RUN240816C00016000 | 2024-06-26 2:00PM EDT | 16.00 | 0.60 | 0.55 | 0.57 | -0.37 | -38.14% | 66 | 5,182 | 85.06% |
| RUN240816C00017000 | 2024-06-26 12:24PM EDT | 17.00 | 0.44 | 0.41 | 0.43 | -0.18 | -29.03% | 3 | 1,688 | 85.84% |
| RUN240816C00018000 | 2024-06-26 1:14PM EDT | 18.00 | 0.34 | 0.30 | 0.33 | -0.13 | -27.66% | 26 | 1,501 | 86.52% |
| RUN240816C00019000 | 2024-06-26 12:24PM EDT | 19.00 | 0.26 | 0.22 | 0.26 | -0.16 | -38.10% | 181 | 949 | 87.50% |
| RUN240816C00020000 | 2024-06-26 2:30PM EDT | 20.00 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 2 | 872 | 87.50% |
| RUN240816C00021000 | 2024-06-17 12:09PM EDT | 21.00 | 0.26 | 0.13 | 0.16 | 0.00 | - | 300 | 515 | 89.84% |
| RUN240816C00022000 | 2024-06-26 12:40PM EDT | 22.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 2 | 214 | 91.02% |
| RUN240816C00023000 | 2024-06-12 11:28AM EDT | 23.00 | 0.43 | 0.06 | 0.11 | 0.00 | - | 6 | 1,161 | 91.02% |
| RUN240816C00024000 | 2024-06-26 11:21AM EDT | 24.00 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 8 | 440 | 95.70% |
| RUN240816C00025000 | 2024-06-26 2:35PM EDT | 25.00 | 0.05 | 0.05 | 0.09 | -0.40 | -88.89% | 16 | 486 | 96.88% |
| RUN240816C00026000 | 2024-06-26 11:21AM EDT | 26.00 | 0.06 | 0.05 | 0.23 | -0.03 | -33.33% | 16 | 119 | 114.84% |
| RUN240816C00027000 | 2024-06-26 2:34PM EDT | 27.00 | 0.04 | 0.04 | 0.08 | -0.21 | -84.00% | 8 | 29 | 102.73% |
| RUN240816C00028000 | 2024-06-26 1:26PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 60 | 93 | 101.56% |
| RUN240816C00029000 | 2024-06-14 11:46AM EDT | 29.00 | 0.11 | 0.02 | 0.21 | 0.00 | - | 8 | 38 | 122.66% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 5 | 451 | 124.22% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 8 | 205 | 126.56% |
| RUN240816C00032000 | 2024-06-13 12:24PM EDT | 32.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 8 | 257 | 130.08% |
| RUN240816C00033000 | 2024-06-13 12:24PM EDT | 33.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 8 | 67 | 132.03% |
| RUN240816C00034000 | 2024-06-13 12:24PM EDT | 34.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 8 | 135 | 135.16% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 638 | 137.11% |
| RUN240816C00036000 | 2024-06-13 12:25PM EDT | 36.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 8 | 386 | 168.36% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 100 | 166 | 141.41% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 16 | 215 | 144.14% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 163.48% |
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 | 2024-06-25 11:49AM EDT | 5.00 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 2 | 161 | 145.70% |
| RUN240816P00006000 | 2024-06-25 12:11PM EDT | 6.00 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 25 | 176 | 126.56% |
| RUN240816P00007000 | 2024-06-24 1:28PM EDT | 7.00 | 0.10 | 0.01 | 0.54 | 0.00 | - | 58 | 8,684 | 131.25% |
| RUN240816P00008000 | 2024-06-26 12:30PM EDT | 8.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 10 | 903 | 94.14% |
| RUN240816P00009000 | 2024-06-25 12:00PM EDT | 9.00 | 0.28 | 0.32 | 0.34 | 0.00 | - | 7 | 2,074 | 90.82% |
| RUN240816P00010000 | 2024-06-25 1:19PM EDT | 10.00 | 0.51 | 0.54 | 0.57 | -0.09 | -15.00% | 1 | 3,540 | 87.50% |
| RUN240816P00011000 | 2024-06-26 1:08PM EDT | 11.00 | 0.82 | 0.86 | 0.89 | +0.08 | +10.81% | 13 | 2,186 | 84.96% |
| RUN240816P00012000 | 2024-06-26 2:35PM EDT | 12.00 | 1.31 | 1.30 | 1.32 | +0.37 | +39.36% | 90 | 2,354 | 83.30% |
| RUN240816P00013000 | 2024-06-26 2:42PM EDT | 13.00 | 1.85 | 1.84 | 1.86 | +0.27 | +16.98% | 472 | 3,310 | 81.84% |
| RUN240816P00014000 | 2024-06-26 2:02PM EDT | 14.00 | 2.49 | 2.49 | 2.53 | +0.41 | +19.71% | 118 | 2,402 | 81.84% |
| RUN240816P00015000 | 2024-06-26 11:08AM EDT | 15.00 | 3.04 | 3.20 | 3.30 | +0.50 | +19.69% | 2,525 | 5,092 | 81.84% |
| RUN240816P00016000 | 2024-06-25 11:10AM EDT | 16.00 | 3.50 | 4.00 | 4.10 | -0.35 | -9.09% | 5 | 1,451 | 81.45% |
| RUN240816P00017000 | 2024-06-21 2:42PM EDT | 17.00 | 4.55 | 4.85 | 4.95 | 0.00 | - | 1 | 161 | 80.96% |
| RUN240816P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 5.40 | 5.75 | 5.85 | +0.40 | +8.00% | 1 | 217 | 81.25% |
| RUN240816P00019000 | 2024-06-10 11:20AM EDT | 19.00 | 5.70 | 6.65 | 6.80 | 0.00 | - | 2 | 37 | 81.25% |
| 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 | 8.55 | 8.70 | 0.00 | - | 2 | 5 | 79.69% |
| 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 | 225.10% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 157.42% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 155.57% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 166.80% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 266.80% |
| RUN240816P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 17.85 | 17.55 | 17.65 | 0.00 | - | 80 | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.