Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116C00002500 | 2024-06-25 9:58AM EDT | 2.50 | 11.25 | 8.50 | 13.00 | -0.25 | -2.17% | 1 | 45 | 136.13% |
| RUN260116C00005000 | 2024-06-18 11:06AM EDT | 5.00 | 9.30 | 8.65 | 8.85 | 0.00 | - | 1 | 695 | 100.39% |
| RUN260116C00007500 | 2024-06-21 11:33AM EDT | 7.50 | 7.30 | 7.05 | 7.40 | 0.00 | - | 21 | 533 | 91.16% |
| RUN260116C00010000 | 2024-06-26 10:37AM EDT | 10.00 | 6.40 | 6.05 | 6.25 | +0.15 | +2.40% | 9 | 823 | 89.65% |
| RUN260116C00012500 | 2024-06-26 10:51AM EDT | 12.50 | 5.45 | 5.10 | 5.35 | -0.25 | -4.39% | 7 | 559 | 87.43% |
| RUN260116C00015000 | 2024-06-26 2:02PM EDT | 15.00 | 4.45 | 4.40 | 4.50 | -0.82 | -15.56% | 11 | 3,778 | 85.50% |
| RUN260116C00017500 | 2024-06-26 2:02PM EDT | 17.50 | 3.75 | 3.65 | 3.85 | -0.25 | -6.25% | 3 | 14,349 | 83.01% |
| RUN260116C00020000 | 2024-06-26 12:14PM EDT | 20.00 | 3.30 | 3.10 | 3.30 | -0.60 | -15.38% | 1 | 1,300 | 81.54% |
| RUN260116C00022500 | 2024-06-03 2:57PM EDT | 22.50 | 4.51 | 2.67 | 2.92 | 0.00 | - | 9 | 214 | 81.15% |
| RUN260116C00025000 | 2024-06-26 10:36AM EDT | 25.00 | 2.60 | 2.20 | 2.90 | -0.20 | -7.14% | 2 | 4,164 | 82.37% |
| RUN260116C00027500 | 2024-06-12 9:56AM EDT | 27.50 | 4.20 | 1.86 | 2.73 | 0.00 | - | 20 | 194 | 82.69% |
| RUN260116C00030000 | 2024-06-21 1:02PM EDT | 30.00 | 2.10 | 1.70 | 2.44 | 0.00 | - | 1 | 676 | 82.84% |
| RUN260116C00032000 | 2024-06-18 10:20AM EDT | 32.00 | 1.92 | 0.80 | 2.24 | 0.00 | - | 1 | 146 | 76.03% |
| RUN260116C00035000 | 2024-06-26 11:55AM EDT | 35.00 | 1.50 | 1.12 | 1.70 | -0.50 | -25.00% | 1 | 380 | 77.69% |
| RUN260116C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 2.37 | 1.23 | 1.83 | 0.00 | - | 2 | 2,845 | 82.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116P00002500 | 2024-06-07 3:40PM EDT | 2.50 | 0.31 | 0.13 | 0.57 | 0.00 | - | 10 | 152 | 106.45% |
| RUN260116P00005000 | 2024-06-26 1:09PM EDT | 5.00 | 0.88 | 0.87 | 0.94 | -0.07 | -7.37% | 2 | 10,668 | 88.38% |
| RUN260116P00007500 | 2024-06-26 1:09PM EDT | 7.50 | 1.93 | 1.64 | 1.89 | +0.10 | +5.46% | 2 | 3,081 | 80.18% |
| RUN260116P00010000 | 2024-06-26 2:12PM EDT | 10.00 | 3.01 | 2.97 | 3.10 | +0.01 | +0.33% | 45 | 6,138 | 77.78% |
| RUN260116P00012500 | 2024-06-26 1:07PM EDT | 12.50 | 4.40 | 4.40 | 4.50 | +0.14 | +3.29% | 2 | 2,732 | 74.27% |
| RUN260116P00015000 | 2024-06-25 10:38AM EDT | 15.00 | 5.85 | 5.95 | 6.10 | +0.10 | +1.74% | 30 | 2,848 | 70.87% |
| RUN260116P00017500 | 2024-06-13 12:31PM EDT | 17.50 | 7.41 | 7.65 | 7.80 | 0.00 | - | 2 | 159 | 67.36% |
| RUN260116P00020000 | 2024-06-14 11:16AM EDT | 20.00 | 9.30 | 9.55 | 9.75 | 0.00 | - | 3 | 59 | 65.55% |
| RUN260116P00022500 | 2024-01-16 1:30PM EDT | 22.50 | 10.85 | 9.70 | 9.95 | 0.00 | - | 5 | 98 | 17.19% |
| RUN260116P00025000 | 2024-06-20 2:06PM EDT | 25.00 | 13.60 | 12.90 | 13.85 | 0.00 | - | 10 | 104 | 54.13% |
| RUN260116P00027500 | 2024-02-21 10:59AM EDT | 27.50 | 14.35 | 16.20 | 19.40 | 0.00 | - | 1 | 3 | 91.77% |
| RUN260116P00030000 | 2024-06-14 10:12AM EDT | 30.00 | 17.40 | 17.95 | 20.50 | 0.00 | - | 10 | 52 | 77.88% |
| RUN260116P00032000 | 2024-04-12 1:24PM EDT | 32.00 | 20.70 | 18.70 | 21.50 | 0.00 | - | 9 | 11 | 58.25% |
| RUN260116P00035000 | 2024-03-15 12:35PM EDT | 35.00 | 25.45 | 23.60 | 24.25 | 0.00 | - | 4 | 58 | 79.00% |
| RUN260116P00037000 | 2024-02-23 2:11PM EDT | 37.00 | 25.30 | 25.65 | 27.65 | 0.00 | - | 6 | 0 | 94.04% |
© 2024 Yahoo. All rights reserved.