Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250221C00005000 | 2024-06-24 10:23AM EDT | 5.00 | 8.70 | 6.80 | 7.15 | 0.00 | - | - | 5 | 103.52% |
| RUN250221C00006000 | 2024-06-24 3:29PM EDT | 6.00 | 8.30 | 6.20 | 6.35 | 0.00 | - | - | 4 | 102.44% |
| RUN250221C00007000 | 2024-06-24 11:00AM EDT | 7.00 | 7.15 | 5.50 | 5.65 | 0.00 | - | 4 | 19 | 98.34% |
| RUN250221C00008000 | 2024-06-24 2:53PM EDT | 8.00 | 6.60 | 4.85 | 5.00 | 0.00 | - | - | 16 | 94.73% |
| RUN250221C00011000 | 2024-06-28 2:35PM EDT | 11.00 | 3.70 | 3.30 | 3.45 | 0.00 | - | 1 | 32 | 88.72% |
| RUN250221C00012000 | 2024-07-01 9:57AM EDT | 12.00 | 3.14 | 2.94 | 3.05 | -1.11 | -26.12% | 7 | 8 | 88.13% |
| RUN250221C00013000 | 2024-06-28 3:29PM EDT | 13.00 | 2.75 | 2.58 | 2.95 | 0.00 | - | 4 | 1 | 90.58% |
| RUN250221C00016000 | 2024-06-24 2:08PM EDT | 16.00 | 2.53 | 1.76 | 1.95 | 0.00 | - | - | 1 | 86.04% |
| RUN250221C00017000 | 2024-06-25 10:53AM EDT | 17.00 | 2.16 | 1.55 | 1.65 | 0.00 | - | 1 | 2 | 84.28% |
| RUN250221C00020000 | 2024-06-24 10:38AM EDT | 20.00 | 1.68 | 1.09 | 1.18 | 0.00 | - | 1 | 21 | 83.79% |
| RUN250221C00021000 | 2024-06-25 12:43PM EDT | 21.00 | 1.43 | 0.98 | 1.04 | 0.00 | - | - | 3 | 83.45% |
| RUN250221C00025000 | 2024-06-28 9:30AM EDT | 25.00 | 0.74 | 0.50 | 0.69 | -0.35 | -32.11% | 9 | 1 | 80.66% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250221P00005000 | 2024-06-25 2:54PM EDT | 5.00 | 0.32 | 0.33 | 0.38 | +0.03 | +10.34% | 1 | 3 | 92.38% |
| RUN250221P00006000 | 2024-06-28 3:52PM EDT | 6.00 | 0.56 | 0.54 | 0.59 | 0.00 | - | 4 | 4 | 88.87% |
| RUN250221P00007000 | 2024-06-28 12:03PM EDT | 7.00 | 0.75 | 0.81 | 0.97 | 0.00 | - | 9 | 35 | 88.62% |
| RUN250221P00009000 | 2024-06-28 3:12PM EDT | 9.00 | 1.51 | 1.54 | 1.60 | 0.00 | - | 29 | 30 | 81.74% |
| RUN250221P00011000 | 2024-06-24 1:32PM EDT | 11.00 | 2.14 | 2.52 | 2.64 | 0.00 | - | - | 2 | 79.35% |
| RUN250221P00012000 | 2024-07-01 9:57AM EDT | 12.00 | 3.05 | 3.05 | 3.20 | +0.35 | +12.96% | 7 | 60 | 77.05% |
| RUN250221P00013000 | 2024-06-24 10:57AM EDT | 13.00 | 3.05 | 3.70 | 3.80 | 0.00 | - | - | 22 | 75.78% |
| RUN250221P00015000 | 2024-06-24 11:44AM EDT | 15.00 | 4.30 | 5.05 | 5.25 | 0.00 | - | - | 1 | 73.83% |
| RUN250221P00016000 | 2024-06-28 9:45AM EDT | 16.00 | 5.00 | 5.80 | 5.95 | 0.00 | - | 4 | 3 | 72.02% |
| RUN250221P00018000 | 2024-06-21 12:49PM EDT | 18.00 | 6.65 | 7.25 | 7.55 | 0.00 | - | 4 | 3 | 67.68% |
| RUN250221P00019000 | 2024-06-21 2:42PM EDT | 19.00 | 7.35 | 8.20 | 8.35 | 0.00 | - | 1 | 1 | 67.68% |
© 2024 Yahoo. All rights reserved.