Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240607C00005000 | 2024-05-29 11:45AM EDT | 5.00 | 8.20 | 8.15 | 11.60 | 0.00 | - | - | 1 | 648.44% |
| RUN240607C00007500 | 2024-05-30 9:52AM EDT | 7.50 | 6.50 | 6.65 | 9.00 | 0.00 | - | 1 | 1 | 562.89% |
| RUN240607C00008000 | 2024-05-30 3:58PM EDT | 8.00 | 7.10 | 5.85 | 8.50 | +0.55 | +8.40% | 1 | 1 | 482.03% |
| RUN240607C00009000 | 2024-05-30 10:53AM EDT | 9.00 | 4.80 | 4.05 | 7.60 | 0.00 | - | 1 | 2 | 321.09% |
| RUN240607C00009500 | 2024-05-30 11:28AM EDT | 9.50 | 4.50 | 4.00 | 7.00 | 0.00 | - | 2 | 1 | 337.11% |
| RUN240607C00010000 | 2024-05-31 11:25AM EDT | 10.00 | 4.30 | 3.10 | 5.10 | +1.30 | +43.33% | 1 | 101 | 329.30% |
| RUN240607C00010500 | 2024-05-31 2:02PM EDT | 10.50 | 3.49 | 2.92 | 6.10 | -0.61 | -14.88% | 1 | 11 | 281.25% |
| RUN240607C00011000 | 2024-05-28 10:07AM EDT | 11.00 | 2.62 | 2.51 | 5.60 | 0.00 | - | 5 | 30 | 262.89% |
| RUN240607C00011500 | 2024-05-30 1:21PM EDT | 11.50 | 3.25 | 2.79 | 3.30 | 0.00 | - | 17 | 285 | 121.09% |
| RUN240607C00012000 | 2024-05-31 12:42PM EDT | 12.00 | 2.00 | 2.39 | 2.74 | -0.50 | -20.00% | 1 | 171 | 109.38% |
| RUN240607C00012500 | 2024-05-31 2:42PM EDT | 12.50 | 1.92 | 1.82 | 2.29 | -0.30 | -13.51% | 1,667 | 5,163 | 88.67% |
| RUN240607C00013000 | 2024-05-31 3:00PM EDT | 13.00 | 1.58 | 1.60 | 1.91 | +0.18 | +12.86% | 214 | 587 | 109.38% |
| RUN240607C00013500 | 2024-05-31 3:35PM EDT | 13.50 | 1.10 | 1.21 | 1.28 | -0.20 | -15.38% | 82 | 586 | 85.16% |
| RUN240607C00014000 | 2024-05-31 3:52PM EDT | 14.00 | 0.92 | 0.91 | 0.94 | -0.10 | -9.80% | 636 | 1,266 | 85.16% |
| RUN240607C00014500 | 2024-05-31 3:58PM EDT | 14.50 | 0.66 | 0.64 | 0.68 | -0.12 | -15.38% | 469 | 1,829 | 84.96% |
| RUN240607C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 0.46 | 0.43 | 0.47 | -0.12 | -20.69% | 1,159 | 2,480 | 84.38% |
| RUN240607C00015500 | 2024-05-31 3:58PM EDT | 15.50 | 0.30 | 0.29 | 0.31 | -0.08 | -21.05% | 1,876 | 504 | 84.77% |
| RUN240607C00016000 | 2024-05-31 3:44PM EDT | 16.00 | 0.18 | 0.19 | 0.22 | -0.13 | -41.94% | 241 | 421 | 87.11% |
| RUN240607C00016500 | 2024-05-31 3:50PM EDT | 16.50 | 0.13 | 0.13 | 0.15 | -0.13 | -50.00% | 46 | 30 | 89.45% |
| RUN240607C00017000 | 2024-05-31 3:46PM EDT | 17.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 56 | 108 | 90.23% |
| RUN240607C00017500 | 2024-05-31 1:26PM EDT | 17.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 132 | 38 | 95.31% |
| RUN240607C00018000 | 2024-05-31 3:40PM EDT | 18.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 310 | 133 | 98.44% |
| RUN240607C00018500 | 2024-05-31 1:21PM EDT | 18.50 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 4 | 1 | 103.13% |
| RUN240607C00019000 | 2024-05-31 2:10PM EDT | 19.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 163 | 103.13% |
| RUN240607C00020000 | 2024-05-31 9:30AM EDT | 20.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 128 | 114.06% |
| RUN240607C00021000 | 2024-05-30 11:47AM EDT | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 128.13% |
| RUN240607C00022000 | 2024-05-28 12:33PM EDT | 22.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 153.91% |
| RUN240607C00022500 | 2024-05-14 2:28PM EDT | 22.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 24 | 164.06% |
| RUN240607C00025000 | 2024-05-28 1:08PM EDT | 25.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 13 | 13 | 198.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240607P00005000 | 2024-05-15 11:18AM EDT | 5.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 0 | 409.38% |
| RUN240607P00006000 | 2024-05-24 2:26PM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 80 | 91 | 343.75% |
| RUN240607P00006500 | 2024-05-28 12:43PM EDT | 6.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 76 | 76 | 309.38% |
| RUN240607P00007000 | 2024-05-29 3:53PM EDT | 7.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 35 | 102 | 278.13% |
| RUN240607P00007500 | 2024-05-31 3:24PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 216 | 101 | 206.25% |
| RUN240607P00008000 | 2024-05-28 10:17AM EDT | 8.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 671 | 223.44% |
| RUN240607P00008500 | 2024-05-28 2:53PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 125 | 137 | 192.19% |
| RUN240607P00009000 | 2024-05-30 3:26PM EDT | 9.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 197 | 215.63% |
| RUN240607P00009500 | 2024-05-24 3:38PM EDT | 9.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 15 | 30 | 196.88% |
| RUN240607P00010000 | 2024-05-30 12:35PM EDT | 10.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 28 | 399 | 181.25% |
| RUN240607P00010500 | 2024-05-31 3:35PM EDT | 10.50 | 0.03 | 0.02 | 0.18 | -0.01 | -25.00% | 6 | 112 | 164.06% |
| RUN240607P00011000 | 2024-05-31 3:46PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 28 | 325 | 110.94% |
| RUN240607P00011500 | 2024-05-31 3:48PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 68 | 824 | 99.22% |
| RUN240607P00012000 | 2024-05-31 2:40PM EDT | 12.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 46 | 631 | 90.63% |
| RUN240607P00012500 | 2024-05-31 3:37PM EDT | 12.50 | 0.11 | 0.08 | 0.10 | -0.07 | -38.89% | 78 | 157 | 87.50% |
| RUN240607P00013000 | 2024-05-31 3:52PM EDT | 13.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 648 | 1,570 | 82.03% |
| RUN240607P00013500 | 2024-05-31 3:54PM EDT | 13.50 | 0.25 | 0.25 | 0.28 | -0.23 | -47.92% | 392 | 395 | 82.03% |
| RUN240607P00014000 | 2024-05-31 3:52PM EDT | 14.00 | 0.42 | 0.41 | 0.45 | -0.14 | -25.00% | 332 | 355 | 80.66% |
| RUN240607P00014500 | 2024-05-31 3:58PM EDT | 14.50 | 0.68 | 0.65 | 0.71 | -0.18 | -20.93% | 455 | 100 | 82.42% |
| RUN240607P00015000 | 2024-05-31 12:47PM EDT | 15.00 | 0.93 | 0.94 | 0.99 | -0.10 | -9.71% | 309 | 306 | 81.25% |
| RUN240607P00015500 | 2024-05-31 1:52PM EDT | 15.50 | 1.47 | 1.29 | 1.37 | +0.08 | +5.76% | 39 | 54 | 83.20% |
| RUN240607P00016000 | 2024-05-31 10:24AM EDT | 16.00 | 2.04 | 1.69 | 1.77 | +0.23 | +12.71% | 1 | 28 | 84.38% |
| RUN240607P00017500 | 2024-05-31 9:30AM EDT | 17.50 | 3.10 | 2.46 | 3.15 | -1.70 | -35.42% | 2 | 1 | 107.03% |
| RUN240607P00018000 | 2024-05-29 9:38AM EDT | 18.00 | 5.30 | 2.99 | 4.10 | 0.00 | - | 1 | 2 | 68.75% |
| RUN240607P00018500 | 2024-05-29 3:24PM EDT | 18.50 | 5.14 | 2.80 | 4.80 | 0.00 | - | - | 1 | 246.09% |
| RUN240607P00021000 | 2024-05-29 9:41AM EDT | 21.00 | 8.19 | 5.20 | 8.70 | 0.00 | - | 1 | 0 | 246.48% |
© 2024 Yahoo. All rights reserved.