New Zealand markets open in 2 hours 45 minutes

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.59-0.37 (-2.85%)
As of 03:15PM EDT. Market open.
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%
RUN250117C000050002024-06-18 11:06AM EDT5.008.307.807.950.00-178498.44%
RUN250117C000060002024-06-14 2:27PM EDT6.008.107.007.100.00-404694.92%
RUN250117C000075002024-06-24 2:53PM EDT7.506.805.906.000.00-4473292.38%
RUN250117C000090002024-06-24 3:09PM EDT9.005.904.905.000.00-163188.87%
RUN250117C000100002024-06-24 3:29PM EDT10.005.354.304.400.00-174,27486.67%
RUN250117C000110002024-06-26 1:22PM EDT11.003.953.753.90-0.45-10.23%925785.35%
RUN250117C000125002024-06-26 2:23PM EDT12.503.153.103.20-0.35-10.00%58,58883.94%
RUN250117C000140002024-06-26 12:12PM EDT14.002.702.562.61-0.20-6.90%673382.72%
RUN250117C000150002024-06-26 2:11PM EDT15.002.252.182.29-0.40-15.09%213,80581.30%
RUN250117C000160002024-06-24 2:53PM EDT16.002.281.972.030.00-130181.93%
RUN250117C000175002024-06-26 2:24PM EDT17.501.601.611.68-0.25-13.51%5832,64881.25%
RUN250117C000200002024-06-24 3:18PM EDT20.001.261.171.24-0.38-23.17%1015,45680.81%
RUN250117C000225002024-06-26 10:57AM EDT22.500.970.880.93-0.22-18.49%30028,94481.05%
RUN250117C000250002024-06-26 2:11PM EDT25.000.680.640.77-0.12-15.00%311,95181.88%
RUN250117C000275002024-06-17 1:29PM EDT27.500.700.360.560.00-23,38478.52%
RUN250117C000300002024-06-24 11:18AM EDT30.000.500.260.700.00-17,44185.06%
RUN250117C000325002024-05-31 9:30AM EDT32.501.060.320.390.00-11,39883.79%
RUN250117C000350002024-06-24 3:58PM EDT35.000.400.250.330.00-36,96984.38%
RUN250117C000375002024-06-24 3:58PM EDT37.500.320.200.280.00-320685.06%
RUN250117C000400002024-06-25 2:45PM EDT40.000.230.160.240.00-21,35085.64%
RUN250117C000425002024-05-03 3:53PM EDT42.500.260.430.530.00-195457106.06%
RUN250117C000450002024-05-03 3:53PM EDT45.000.210.240.470.00-67129102.54%
RUN250117C000475002024-06-14 1:08PM EDT47.500.200.100.170.00-113188.67%
RUN250117C000500002024-06-21 1:00PM EDT50.000.150.080.150.00-1065689.06%
RUN250117C000550002024-06-06 9:31AM EDT55.000.200.050.280.00-11,20999.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUN250117P000025002024-06-11 3:20PM EDT2.500.050.000.400.00-90436151.56%
RUN250117P000050002024-06-25 1:20PM EDT5.000.250.050.350.00-80314,39789.65%
RUN250117P000060002024-06-26 2:01PM EDT6.000.420.390.42+0.02+5.00%1251,39491.02%
RUN250117P000075002024-06-25 3:54PM EDT7.500.720.720.750.00-8091,47586.23%
RUN250117P000090002024-06-24 3:20PM EDT9.001.041.191.230.00-11070683.20%
RUN250117P000100002024-06-26 12:21PM EDT10.001.601.561.62+0.05+3.23%1,44616,03981.05%
RUN250117P000110002024-06-25 3:12PM EDT11.001.952.022.070.00-31,93679.59%
RUN250117P000125002024-06-26 2:18PM EDT12.502.862.802.86+0.12+4.38%469,46477.54%
RUN250117P000140002024-06-24 11:17AM EDT14.003.503.703.800.00-2502,63576.22%
RUN250117P000150002024-06-25 1:26PM EDT15.004.194.354.450.00-30610,89574.80%
RUN250117P000160002024-06-25 3:03PM EDT16.004.905.055.150.00-37563573.68%
RUN250117P000175002024-06-18 1:00PM EDT17.505.906.206.300.00-1252,27072.90%
RUN250117P000200002024-06-26 2:43PM EDT20.008.358.258.35+0.33+4.11%63,77671.29%
RUN250117P000225002024-06-10 2:26PM EDT22.509.4410.4010.550.00-21,98569.14%
RUN250117P000250002024-03-14 3:01PM EDT25.0015.6313.7013.850.00-2620103.47%
RUN250117P000275002024-05-23 11:02AM EDT27.5015.7514.5014.700.00-1190.00%
RUN250117P000300002024-03-11 9:41AM EDT30.0017.500.000.000.00-11,0040.00%
RUN250117P000325002024-03-15 12:19PM EDT32.5022.9520.2021.300.00-12104.88%
RUN250117P000350002023-12-27 2:01PM EDT35.0016.6020.8521.000.00-560.00%
RUN250117P000375002024-05-30 9:31AM EDT37.5023.5024.7525.350.00-1077.34%
RUN250117P000400002023-11-09 2:05PM EDT40.0029.5525.0529.050.00-10144.92%
RUN250117P000425002023-10-19 11:54AM EDT42.5031.4528.9032.950.00-10128.37%
RUN250117P000450002023-09-13 2:26PM EDT45.0032.6532.9535.700.00-1400160.74%
RUN250117P000475002023-12-14 1:36PM EDT47.5029.7030.6534.300.00-16070.00%
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%