New Zealand markets open in 3 hours

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.45-0.51 (-3.90%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN240816C000030002024-04-02 1:10PM EDT3.008.956.958.100.00--50.00%
RUN240816C000040002024-03-11 9:38AM EDT4.008.907.608.800.00-1212250.00%
RUN240816C000050002024-06-26 10:53AM EDT5.007.797.408.80-1.64-17.39%140254.30%
RUN240816C000060002024-06-17 10:58AM EDT6.006.956.456.600.00-12109114.84%
RUN240816C000070002024-06-25 2:38PM EDT7.006.255.505.60-0.05-0.79%511299.61%
RUN240816C000080002024-06-26 9:33AM EDT8.005.154.604.70-0.30-5.50%123496.48%
RUN240816C000090002024-06-20 9:54AM EDT9.003.703.753.850.00-158392.19%
RUN240816C000100002024-06-21 2:35PM EDT10.003.533.003.100.00-91,67590.53%
RUN240816C000110002024-06-26 1:23PM EDT11.002.512.362.40-0.18-6.69%41,03987.99%
RUN240816C000120002024-06-26 12:14PM EDT12.001.911.811.83-0.72-27.38%142,71586.33%
RUN240816C000130002024-06-26 1:58PM EDT13.001.451.361.38-0.69-32.24%211,06085.35%
RUN240816C000140002024-06-26 2:31PM EDT14.001.011.021.03-0.63-38.41%333,03885.16%
RUN240816C000150002024-06-26 2:31PM EDT15.000.750.750.77-0.51-40.48%2,6496,30385.06%
RUN240816C000160002024-06-26 2:00PM EDT16.000.600.550.57-0.37-38.14%665,18285.06%
RUN240816C000170002024-06-26 12:24PM EDT17.000.440.410.43-0.18-29.03%31,68885.84%
RUN240816C000180002024-06-26 1:14PM EDT18.000.340.300.33-0.13-27.66%261,50186.52%
RUN240816C000190002024-06-26 12:24PM EDT19.000.260.220.26-0.16-38.10%18194987.50%
RUN240816C000200002024-06-26 2:30PM EDT20.000.180.160.19-0.09-33.33%287287.50%
RUN240816C000210002024-06-17 12:09PM EDT21.000.260.130.160.00-30051589.84%
RUN240816C000220002024-06-26 12:40PM EDT22.000.120.100.13-0.07-36.84%221491.02%
RUN240816C000230002024-06-12 11:28AM EDT23.000.430.060.110.00-61,16191.02%
RUN240816C000240002024-06-26 11:21AM EDT24.000.070.070.10-0.06-46.15%844095.70%
RUN240816C000250002024-06-26 2:35PM EDT25.000.050.050.09-0.40-88.89%1648696.88%
RUN240816C000260002024-06-26 11:21AM EDT26.000.060.050.23-0.03-33.33%16119114.84%
RUN240816C000270002024-06-26 2:34PM EDT27.000.040.040.08-0.21-84.00%829102.73%
RUN240816C000280002024-06-26 1:26PM EDT28.000.040.040.05-0.01-20.00%6093101.56%
RUN240816C000290002024-06-14 11:46AM EDT29.000.110.020.210.00-838122.66%
RUN240816C000300002024-06-07 2:03PM EDT30.000.100.010.200.00-5451124.22%
RUN240816C000310002024-06-05 11:46AM EDT31.000.150.010.190.00-8205126.56%
RUN240816C000320002024-06-13 12:24PM EDT32.000.070.010.190.00-8257130.08%
RUN240816C000330002024-06-13 12:24PM EDT33.000.050.010.180.00-867132.03%
RUN240816C000340002024-06-13 12:24PM EDT34.000.060.010.180.00-8135135.16%
RUN240816C000350002024-06-05 10:23AM EDT35.000.080.010.170.00-1638137.11%
RUN240816C000360002024-06-13 12:25PM EDT36.000.020.010.500.00-8386168.36%
RUN240816C000370002024-06-03 12:49PM EDT37.000.060.010.160.00-100166141.41%
RUN240816C000380002024-06-05 11:49AM EDT38.000.090.010.160.00-16215144.14%
RUN240816C000390002024-04-10 10:35AM EDT39.000.050.010.320.00-5067163.48%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN240816P000040002024-05-14 9:30AM EDT4.000.050.000.000.00-2450.00%
RUN240816P000050002024-06-25 11:49AM EDT5.000.030.010.16-0.02-40.00%2161145.70%
RUN240816P000060002024-06-25 12:11PM EDT6.000.050.020.20-0.01-16.67%25176126.56%
RUN240816P000070002024-06-24 1:28PM EDT7.000.100.010.540.00-588,684131.25%
RUN240816P000080002024-06-26 12:30PM EDT8.000.170.170.190.00-1090394.14%
RUN240816P000090002024-06-25 12:00PM EDT9.000.280.320.340.00-72,07490.82%
RUN240816P000100002024-06-25 1:19PM EDT10.000.510.540.57-0.09-15.00%13,54087.50%
RUN240816P000110002024-06-26 1:08PM EDT11.000.820.860.89+0.08+10.81%132,18684.96%
RUN240816P000120002024-06-26 2:35PM EDT12.001.311.301.32+0.37+39.36%902,35483.30%
RUN240816P000130002024-06-26 2:42PM EDT13.001.851.841.86+0.27+16.98%4723,31081.84%
RUN240816P000140002024-06-26 2:02PM EDT14.002.492.492.53+0.41+19.71%1182,40281.84%
RUN240816P000150002024-06-26 11:08AM EDT15.003.043.203.30+0.50+19.69%2,5255,09281.84%
RUN240816P000160002024-06-25 11:10AM EDT16.003.504.004.10-0.35-9.09%51,45181.45%
RUN240816P000170002024-06-21 2:42PM EDT17.004.554.854.950.00-116180.96%
RUN240816P000180002024-06-25 12:23PM EDT18.005.405.755.85+0.40+8.00%121781.25%
RUN240816P000190002024-06-10 11:20AM EDT19.005.706.656.800.00-23781.25%
RUN240816P000200002024-05-03 9:40AM EDT20.008.406.156.300.00-350.00%
RUN240816P000210002024-05-31 2:06PM EDT21.007.158.558.700.00-2579.69%
RUN240816P000220002024-01-10 10:51AM EDT22.007.757.908.000.00-1381400.00%
RUN240816P000230002024-04-12 10:28AM EDT23.0011.0511.7013.150.00-12225.10%
RUN240816P000240002024-03-11 9:41AM EDT24.0011.5512.0012.450.00-4129157.42%
RUN240816P000250002024-04-17 9:33AM EDT25.0014.6013.0513.200.00-12155.57%
RUN240816P000260002024-03-07 2:36PM EDT26.0013.8513.6014.800.00--3166.80%
RUN240816P000270002024-03-28 3:55PM EDT27.0013.9016.6516.800.00-10266.80%
RUN240816P000300002024-06-20 9:30AM EDT30.0017.8517.5517.650.00-800112.11%