Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| RUN250117C00005000 | 2024-06-18 11:06AM EDT | 5.00 | 8.30 | 7.80 | 7.95 | 0.00 | - | 1 | 784 | 98.44% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 7.00 | 7.10 | 0.00 | - | 40 | 46 | 94.92% |
| RUN250117C00007500 | 2024-06-24 2:53PM EDT | 7.50 | 6.80 | 5.90 | 6.00 | 0.00 | - | 44 | 732 | 92.38% |
| RUN250117C00009000 | 2024-06-24 3:09PM EDT | 9.00 | 5.90 | 4.90 | 5.00 | 0.00 | - | 16 | 31 | 88.87% |
| RUN250117C00010000 | 2024-06-24 3:29PM EDT | 10.00 | 5.35 | 4.30 | 4.40 | 0.00 | - | 17 | 4,274 | 86.67% |
| RUN250117C00011000 | 2024-06-26 1:22PM EDT | 11.00 | 3.95 | 3.75 | 3.90 | -0.45 | -10.23% | 9 | 257 | 85.35% |
| RUN250117C00012500 | 2024-06-26 2:23PM EDT | 12.50 | 3.15 | 3.10 | 3.20 | -0.35 | -10.00% | 5 | 8,588 | 83.94% |
| RUN250117C00014000 | 2024-06-26 12:12PM EDT | 14.00 | 2.70 | 2.56 | 2.61 | -0.20 | -6.90% | 6 | 733 | 82.72% |
| RUN250117C00015000 | 2024-06-26 2:11PM EDT | 15.00 | 2.25 | 2.18 | 2.29 | -0.40 | -15.09% | 2 | 13,805 | 81.30% |
| RUN250117C00016000 | 2024-06-24 2:53PM EDT | 16.00 | 2.28 | 1.97 | 2.03 | 0.00 | - | 1 | 301 | 81.93% |
| RUN250117C00017500 | 2024-06-26 2:24PM EDT | 17.50 | 1.60 | 1.61 | 1.68 | -0.25 | -13.51% | 58 | 32,648 | 81.25% |
| RUN250117C00020000 | 2024-06-24 3:18PM EDT | 20.00 | 1.26 | 1.17 | 1.24 | -0.38 | -23.17% | 10 | 15,456 | 80.81% |
| RUN250117C00022500 | 2024-06-26 10:57AM EDT | 22.50 | 0.97 | 0.88 | 0.93 | -0.22 | -18.49% | 300 | 28,944 | 81.05% |
| RUN250117C00025000 | 2024-06-26 2:11PM EDT | 25.00 | 0.68 | 0.64 | 0.77 | -0.12 | -15.00% | 3 | 11,951 | 81.88% |
| RUN250117C00027500 | 2024-06-17 1:29PM EDT | 27.50 | 0.70 | 0.36 | 0.56 | 0.00 | - | 2 | 3,384 | 78.52% |
| RUN250117C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.50 | 0.26 | 0.70 | 0.00 | - | 1 | 7,441 | 85.06% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.32 | 0.39 | 0.00 | - | 1 | 1,398 | 83.79% |
| RUN250117C00035000 | 2024-06-24 3:58PM EDT | 35.00 | 0.40 | 0.25 | 0.33 | 0.00 | - | 3 | 6,969 | 84.38% |
| RUN250117C00037500 | 2024-06-24 3:58PM EDT | 37.50 | 0.32 | 0.20 | 0.28 | 0.00 | - | 3 | 206 | 85.06% |
| RUN250117C00040000 | 2024-06-25 2:45PM EDT | 40.00 | 0.23 | 0.16 | 0.24 | 0.00 | - | 2 | 1,350 | 85.64% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 106.06% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 102.54% |
| RUN250117C00047500 | 2024-06-14 1:08PM EDT | 47.50 | 0.20 | 0.10 | 0.17 | 0.00 | - | 1 | 131 | 88.67% |
| RUN250117C00050000 | 2024-06-21 1:00PM EDT | 50.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 10 | 656 | 89.06% |
| RUN250117C00055000 | 2024-06-06 9:31AM EDT | 55.00 | 0.20 | 0.05 | 0.28 | 0.00 | - | 1 | 1,209 | 99.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-06-11 3:20PM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 90 | 436 | 151.56% |
| RUN250117P00005000 | 2024-06-25 1:20PM EDT | 5.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 803 | 14,397 | 89.65% |
| RUN250117P00006000 | 2024-06-26 2:01PM EDT | 6.00 | 0.42 | 0.39 | 0.42 | +0.02 | +5.00% | 125 | 1,394 | 91.02% |
| RUN250117P00007500 | 2024-06-25 3:54PM EDT | 7.50 | 0.72 | 0.72 | 0.75 | 0.00 | - | 80 | 91,475 | 86.23% |
| RUN250117P00009000 | 2024-06-24 3:20PM EDT | 9.00 | 1.04 | 1.19 | 1.23 | 0.00 | - | 110 | 706 | 83.20% |
| RUN250117P00010000 | 2024-06-26 12:21PM EDT | 10.00 | 1.60 | 1.56 | 1.62 | +0.05 | +3.23% | 1,446 | 16,039 | 81.05% |
| RUN250117P00011000 | 2024-06-25 3:12PM EDT | 11.00 | 1.95 | 2.02 | 2.07 | 0.00 | - | 3 | 1,936 | 79.59% |
| RUN250117P00012500 | 2024-06-26 2:18PM EDT | 12.50 | 2.86 | 2.80 | 2.86 | +0.12 | +4.38% | 46 | 9,464 | 77.54% |
| RUN250117P00014000 | 2024-06-24 11:17AM EDT | 14.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 250 | 2,635 | 76.22% |
| RUN250117P00015000 | 2024-06-25 1:26PM EDT | 15.00 | 4.19 | 4.35 | 4.45 | 0.00 | - | 306 | 10,895 | 74.80% |
| RUN250117P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 4.90 | 5.05 | 5.15 | 0.00 | - | 375 | 635 | 73.68% |
| RUN250117P00017500 | 2024-06-18 1:00PM EDT | 17.50 | 5.90 | 6.20 | 6.30 | 0.00 | - | 125 | 2,270 | 72.90% |
| RUN250117P00020000 | 2024-06-26 2:43PM EDT | 20.00 | 8.35 | 8.25 | 8.35 | +0.33 | +4.11% | 6 | 3,776 | 71.29% |
| RUN250117P00022500 | 2024-06-10 2:26PM EDT | 22.50 | 9.44 | 10.40 | 10.55 | 0.00 | - | 2 | 1,985 | 69.14% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 103.47% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.50 | 14.70 | 0.00 | - | 1 | 19 | 0.00% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 104.88% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 24.75 | 25.35 | 0.00 | - | 1 | 0 | 77.34% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 144.92% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 128.37% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 160.74% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 0.00% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 0.00% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.