Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116C00002500 | 2024-06-07 10:32AM EDT | 2.50 | 11.67 | 10.30 | 13.80 | 0.00 | - | 1 | 46 | 185.16% |
| RUN260116C00005000 | 2024-06-10 12:17PM EDT | 5.00 | 10.25 | 9.05 | 10.40 | 0.00 | - | 3 | 691 | 112.50% |
| RUN260116C00007500 | 2024-06-12 12:24PM EDT | 7.50 | 10.75 | 8.00 | 8.30 | 0.00 | - | 30 | 510 | 98.93% |
| RUN260116C00010000 | 2024-06-13 2:59PM EDT | 10.00 | 7.60 | 6.85 | 8.10 | 0.00 | - | 5 | 832 | 105.27% |
| RUN260116C00012500 | 2024-06-07 3:12PM EDT | 12.50 | 6.23 | 5.90 | 6.10 | 0.00 | - | 1 | 537 | 91.48% |
| RUN260116C00015000 | 2024-06-14 11:34AM EDT | 15.00 | 5.37 | 5.05 | 5.30 | -0.08 | -1.47% | 4 | 3,760 | 89.06% |
| RUN260116C00017500 | 2024-06-14 2:36PM EDT | 17.50 | 4.60 | 4.35 | 4.60 | -0.40 | -8.00% | 4 | 14,352 | 87.09% |
| RUN260116C00020000 | 2024-06-14 10:13AM EDT | 20.00 | 3.95 | 3.75 | 4.05 | -1.15 | -22.55% | 25 | 1,284 | 85.72% |
| RUN260116C00022500 | 2024-06-03 2:57PM EDT | 22.50 | 4.51 | 3.20 | 3.55 | 0.00 | - | 9 | 214 | 84.01% |
| RUN260116C00025000 | 2024-06-13 12:47PM EDT | 25.00 | 3.20 | 2.65 | 3.65 | 0.00 | - | 12 | 4,152 | 85.89% |
| RUN260116C00027500 | 2024-06-12 9:56AM EDT | 27.50 | 4.20 | 2.42 | 3.30 | 0.00 | - | 20 | 194 | 86.08% |
| RUN260116C00030000 | 2024-06-12 9:37AM EDT | 30.00 | 3.76 | 2.18 | 2.98 | 0.00 | - | 1 | 675 | 85.79% |
| RUN260116C00032000 | 2024-05-24 10:50AM EDT | 32.00 | 2.14 | 1.90 | 2.78 | 0.00 | - | 5 | 143 | 84.94% |
| RUN260116C00035000 | 2024-06-14 2:07PM EDT | 35.00 | 2.00 | 1.57 | 2.40 | -0.13 | -6.10% | 5 | 380 | 83.11% |
| RUN260116C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 2.37 | 1.26 | 2.31 | 0.00 | - | 2 | 2,845 | 82.10% |
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 | 0.14 | 0.49 | 0.00 | - | 10 | 152 | 104.10% |
| RUN260116P00005000 | 2024-06-11 12:51PM EDT | 5.00 | 0.92 | 0.90 | 1.03 | 0.00 | - | 1 | 10,669 | 92.43% |
| RUN260116P00007500 | 2024-06-14 12:08PM EDT | 7.50 | 1.86 | 1.83 | 1.97 | -1.57 | -45.77% | 2 | 3,083 | 85.89% |
| RUN260116P00010000 | 2024-06-12 3:51PM EDT | 10.00 | 2.80 | 2.90 | 3.15 | 0.00 | - | 2 | 5,928 | 80.18% |
| RUN260116P00012500 | 2024-06-13 3:16PM EDT | 12.50 | 4.25 | 4.30 | 4.55 | 0.00 | - | 2 | 2,727 | 77.00% |
| RUN260116P00015000 | 2024-06-13 3:59PM EDT | 15.00 | 5.75 | 5.80 | 6.10 | 0.00 | - | 30 | 2,878 | 73.49% |
| RUN260116P00017500 | 2024-06-13 12:31PM EDT | 17.50 | 7.41 | 7.40 | 7.80 | 0.00 | - | 2 | 159 | 70.00% |
| RUN260116P00020000 | 2024-06-14 11:16AM EDT | 20.00 | 9.30 | 9.20 | 10.55 | -0.95 | -9.27% | 3 | 56 | 74.22% |
| RUN260116P00022500 | 2024-01-16 1:30PM EDT | 22.50 | 10.85 | 9.70 | 9.95 | 0.00 | - | 5 | 98 | 41.33% |
| RUN260116P00025000 | 2024-05-24 2:50PM EDT | 25.00 | 13.45 | 13.15 | 13.60 | 0.00 | - | 10 | 94 | 62.60% |
| RUN260116P00027500 | 2024-02-21 10:59AM EDT | 27.50 | 14.35 | 16.20 | 19.40 | 0.00 | - | 1 | 3 | 96.68% |
| RUN260116P00030000 | 2024-06-12 10:55AM EDT | 30.00 | 17.40 | 17.45 | 19.50 | +1.00 | +6.10% | 10 | 42 | 72.51% |
| RUN260116P00032000 | 2024-04-12 1:24PM EDT | 32.00 | 20.70 | 18.70 | 21.50 | 0.00 | - | 9 | 11 | 68.87% |
| RUN260116P00035000 | 2024-03-15 12:35PM EDT | 35.00 | 25.45 | 23.60 | 24.25 | 0.00 | - | 4 | 58 | 86.43% |
| RUN260116P00037000 | 2024-02-23 2:11PM EDT | 37.00 | 25.30 | 25.65 | 27.65 | 0.00 | - | 6 | 0 | 100.02% |
© 2024 Yahoo. All rights reserved.