Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-12 11:02AM EDT | 5.00 | 10.40 | 8.50 | 8.80 | 0.00 | - | 2 | 784 | 108.79% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 7.80 | 7.95 | +0.35 | +4.52% | 40 | 46 | 106.25% |
| RUN250117C00007500 | 2024-06-12 12:24PM EDT | 7.50 | 8.20 | 6.70 | 6.80 | 0.00 | - | 30 | 689 | 100.20% |
| RUN250117C00009000 | 2024-05-28 2:54PM EDT | 9.00 | 6.00 | 5.70 | 5.85 | 0.00 | - | 3 | 14 | 96.97% |
| RUN250117C00010000 | 2024-06-13 12:37PM EDT | 10.00 | 5.50 | 5.10 | 5.20 | 0.00 | - | 10 | 4,251 | 93.85% |
| RUN250117C00011000 | 2024-06-12 9:51AM EDT | 11.00 | 6.90 | 4.55 | 4.65 | 0.00 | - | 43 | 245 | 91.89% |
| RUN250117C00012500 | 2024-06-14 3:56PM EDT | 12.50 | 3.90 | 3.80 | 3.95 | -0.40 | -9.30% | 74 | 8,600 | 89.65% |
| RUN250117C00014000 | 2024-06-14 12:32PM EDT | 14.00 | 3.35 | 3.20 | 3.30 | -0.35 | -9.46% | 125 | 600 | 87.70% |
| RUN250117C00015000 | 2024-06-14 10:08AM EDT | 15.00 | 2.99 | 2.70 | 3.05 | -0.14 | -4.47% | 30 | 13,713 | 86.33% |
| RUN250117C00016000 | 2024-06-13 11:35AM EDT | 16.00 | 3.07 | 2.38 | 2.88 | 0.00 | - | 1 | 264 | 87.30% |
| RUN250117C00017500 | 2024-06-14 9:46AM EDT | 17.50 | 2.33 | 2.09 | 2.26 | -0.23 | -8.98% | 1 | 32,623 | 85.25% |
| RUN250117C00020000 | 2024-06-14 2:41PM EDT | 20.00 | 1.69 | 1.44 | 1.92 | -0.28 | -14.21% | 28 | 15,603 | 85.16% |
| RUN250117C00022500 | 2024-06-14 11:52AM EDT | 22.50 | 1.36 | 1.06 | 1.33 | -0.54 | -28.42% | 3 | 28,907 | 82.03% |
| RUN250117C00025000 | 2024-06-14 1:41PM EDT | 25.00 | 1.14 | 0.95 | 1.14 | +0.10 | +9.62% | 17 | 11,971 | 85.69% |
| RUN250117C00027500 | 2024-06-05 3:09PM EDT | 27.50 | 1.32 | 0.65 | 0.95 | 0.00 | - | 84 | 3,384 | 84.72% |
| RUN250117C00030000 | 2024-06-13 9:35AM EDT | 30.00 | 0.85 | 0.47 | 0.90 | 0.00 | - | 10 | 7,441 | 86.52% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.49 | 0.58 | 0.00 | - | 1 | 1,398 | 85.84% |
| RUN250117C00035000 | 2024-06-12 3:22PM EDT | 35.00 | 0.67 | 0.41 | 0.49 | 0.00 | - | 40 | 6,968 | 86.62% |
| RUN250117C00037500 | 2024-06-14 12:05PM EDT | 37.50 | 0.39 | 0.35 | 0.42 | -0.37 | -48.68% | 15 | 202 | 87.50% |
| RUN250117C00040000 | 2024-06-13 11:09AM EDT | 40.00 | 0.40 | 0.29 | 0.36 | 0.00 | - | 1 | 1,350 | 87.89% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 99.22% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 96.09% |
| RUN250117C00047500 | 2024-06-14 1:08PM EDT | 47.50 | 0.20 | 0.17 | 0.25 | -0.22 | -52.38% | 1 | 132 | 89.65% |
| RUN250117C00050000 | 2024-06-13 11:58AM EDT | 50.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 1 | 658 | 90.63% |
| RUN250117C00055000 | 2024-06-06 9:31AM EDT | 55.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 1 | 1,209 | 91.80% |
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 | 0.02 | 0.09 | 0.00 | - | 90 | 436 | 114.84% |
| RUN250117P00005000 | 2024-06-12 3:55PM EDT | 5.00 | 0.25 | 0.24 | 0.30 | 0.00 | - | 4 | 13,687 | 97.85% |
| RUN250117P00006000 | 2024-06-10 1:46PM EDT | 6.00 | 0.42 | 0.42 | 0.46 | 0.00 | - | 135 | 593 | 94.73% |
| RUN250117P00007500 | 2024-06-13 12:02PM EDT | 7.50 | 0.72 | 0.76 | 0.80 | 0.00 | - | 525 | 91,409 | 90.33% |
| RUN250117P00009000 | 2024-06-13 2:09PM EDT | 9.00 | 1.12 | 1.20 | 1.34 | 0.00 | - | 60 | 592 | 87.99% |
| RUN250117P00010000 | 2024-06-14 12:00PM EDT | 10.00 | 1.56 | 1.56 | 1.62 | +0.30 | +23.81% | 11 | 16,287 | 84.08% |
| RUN250117P00011000 | 2024-06-06 1:22PM EDT | 11.00 | 1.86 | 1.98 | 2.21 | 0.00 | - | 1,203 | 1,777 | 84.67% |
| RUN250117P00012500 | 2024-06-14 12:00PM EDT | 12.50 | 2.71 | 2.70 | 2.80 | +0.11 | +4.23% | 1 | 9,208 | 79.88% |
| RUN250117P00014000 | 2024-06-13 2:34PM EDT | 14.00 | 3.60 | 3.55 | 3.65 | +0.25 | +7.46% | 1 | 545 | 77.88% |
| RUN250117P00015000 | 2024-06-12 12:42PM EDT | 15.00 | 3.40 | 4.15 | 4.30 | 0.00 | - | 118 | 10,901 | 76.71% |
| RUN250117P00016000 | 2024-06-12 10:09AM EDT | 16.00 | 3.90 | 4.80 | 4.95 | 0.00 | - | 61 | 261 | 75.20% |
| RUN250117P00017500 | 2024-06-14 3:45PM EDT | 17.50 | 5.95 | 5.90 | 6.05 | +0.24 | +4.20% | 2 | 2,262 | 74.37% |
| RUN250117P00020000 | 2024-06-14 1:48PM EDT | 20.00 | 7.82 | 7.85 | 8.00 | +0.47 | +6.39% | 5 | 3,759 | 72.17% |
| RUN250117P00022500 | 2024-06-10 2:26PM EDT | 22.50 | 9.44 | 9.95 | 10.10 | 0.00 | - | 2 | 1,985 | 69.92% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 112.70% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.45 | 14.65 | 0.00 | - | 1 | 19 | 65.43% |
| 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 | 117.87% |
| 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 | 24.15 | 25.25 | 0.00 | - | 1 | 1 | 91.21% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 87.21% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 140.53% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 168.26% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 74.22% |
| 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.