New Zealand markets closed

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.26-0.61 (-4.40%)
At close: 04:00PM EDT
13.26 0.00 (0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN250117C000025002024-04-23 9:59AM EDT2.508.450.000.000.00-44630.00%
RUN250117C000050002024-06-12 11:02AM EDT5.0010.408.508.800.00-2784108.79%
RUN250117C000060002024-06-14 2:27PM EDT6.008.107.807.95+0.35+4.52%4046106.25%
RUN250117C000075002024-06-12 12:24PM EDT7.508.206.706.800.00-30689100.20%
RUN250117C000090002024-05-28 2:54PM EDT9.006.005.705.850.00-31496.97%
RUN250117C000100002024-06-13 12:37PM EDT10.005.505.105.200.00-104,25193.85%
RUN250117C000110002024-06-12 9:51AM EDT11.006.904.554.650.00-4324591.89%
RUN250117C000125002024-06-14 3:56PM EDT12.503.903.803.95-0.40-9.30%748,60089.65%
RUN250117C000140002024-06-14 12:32PM EDT14.003.353.203.30-0.35-9.46%12560087.70%
RUN250117C000150002024-06-14 10:08AM EDT15.002.992.703.05-0.14-4.47%3013,71386.33%
RUN250117C000160002024-06-13 11:35AM EDT16.003.072.382.880.00-126487.30%
RUN250117C000175002024-06-14 9:46AM EDT17.502.332.092.26-0.23-8.98%132,62385.25%
RUN250117C000200002024-06-14 2:41PM EDT20.001.691.441.92-0.28-14.21%2815,60385.16%
RUN250117C000225002024-06-14 11:52AM EDT22.501.361.061.33-0.54-28.42%328,90782.03%
RUN250117C000250002024-06-14 1:41PM EDT25.001.140.951.14+0.10+9.62%1711,97185.69%
RUN250117C000275002024-06-05 3:09PM EDT27.501.320.650.950.00-843,38484.72%
RUN250117C000300002024-06-13 9:35AM EDT30.000.850.470.900.00-107,44186.52%
RUN250117C000325002024-05-31 9:30AM EDT32.501.060.490.580.00-11,39885.84%
RUN250117C000350002024-06-12 3:22PM EDT35.000.670.410.490.00-406,96886.62%
RUN250117C000375002024-06-14 12:05PM EDT37.500.390.350.42-0.37-48.68%1520287.50%
RUN250117C000400002024-06-13 11:09AM EDT40.000.400.290.360.00-11,35087.89%
RUN250117C000425002024-05-03 3:53PM EDT42.500.260.430.530.00-19545799.22%
RUN250117C000450002024-05-03 3:53PM EDT45.000.210.240.470.00-6712996.09%
RUN250117C000475002024-06-14 1:08PM EDT47.500.200.170.25-0.22-52.38%113289.65%
RUN250117C000500002024-06-13 11:58AM EDT50.000.220.150.230.00-165890.63%
RUN250117C000550002024-06-06 9:31AM EDT55.000.200.110.190.00-11,20991.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN250117P000025002024-06-11 3:20PM EDT2.500.050.020.090.00-90436114.84%
RUN250117P000050002024-06-12 3:55PM EDT5.000.250.240.300.00-413,68797.85%
RUN250117P000060002024-06-10 1:46PM EDT6.000.420.420.460.00-13559394.73%
RUN250117P000075002024-06-13 12:02PM EDT7.500.720.760.800.00-52591,40990.33%
RUN250117P000090002024-06-13 2:09PM EDT9.001.121.201.340.00-6059287.99%
RUN250117P000100002024-06-14 12:00PM EDT10.001.561.561.62+0.30+23.81%1116,28784.08%
RUN250117P000110002024-06-06 1:22PM EDT11.001.861.982.210.00-1,2031,77784.67%
RUN250117P000125002024-06-14 12:00PM EDT12.502.712.702.80+0.11+4.23%19,20879.88%
RUN250117P000140002024-06-13 2:34PM EDT14.003.603.553.65+0.25+7.46%154577.88%
RUN250117P000150002024-06-12 12:42PM EDT15.003.404.154.300.00-11810,90176.71%
RUN250117P000160002024-06-12 10:09AM EDT16.003.904.804.950.00-6126175.20%
RUN250117P000175002024-06-14 3:45PM EDT17.505.955.906.05+0.24+4.20%22,26274.37%
RUN250117P000200002024-06-14 1:48PM EDT20.007.827.858.00+0.47+6.39%53,75972.17%
RUN250117P000225002024-06-10 2:26PM EDT22.509.449.9510.100.00-21,98569.92%
RUN250117P000250002024-03-14 3:01PM EDT25.0015.6313.7013.850.00-2620112.70%
RUN250117P000275002024-05-23 11:02AM EDT27.5015.7514.4514.650.00-11965.43%
RUN250117P000300002024-03-11 9:41AM EDT30.0017.500.000.000.00-11,0040.00%
RUN250117P000325002024-03-15 12:19PM EDT32.5022.9520.2021.300.00-12117.87%
RUN250117P000350002023-12-27 2:01PM EDT35.0016.6020.8521.000.00-560.00%
RUN250117P000375002024-05-30 9:31AM EDT37.5023.5024.1525.250.00-1191.21%
RUN250117P000400002023-11-09 2:05PM EDT40.0029.5525.0529.050.00-1087.21%
RUN250117P000425002023-10-19 11:54AM EDT42.5031.4528.9032.950.00-10140.53%
RUN250117P000450002023-09-13 2:26PM EDT45.0032.6532.9535.700.00-1400168.26%
RUN250117P000475002023-12-14 1:36PM EDT47.5029.7030.6534.300.00-160774.22%
RUN250117P000500002024-01-17 4:43PM EDT50.0036.4031.1535.700.00-410.00%
RUN250117P000550002024-04-23 9:30AM EDT55.0045.100.000.000.00-300.00%