Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00005000 | 2024-04-29 11:18AM EDT | 5.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240510C00005500 | 2024-04-29 9:54AM EDT | 5.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240510C00006000 | 2024-05-03 2:08PM EDT | 6.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUN240510C00006500 | 2024-05-03 12:27PM EDT | 6.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240510C00007000 | 2024-04-30 10:32AM EDT | 7.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510C00007500 | 2024-04-23 9:47AM EDT | 7.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510C00008000 | 2024-04-30 12:55PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240510C00008500 | 2024-05-03 1:55PM EDT | 8.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240510C00009000 | 2024-05-02 12:01PM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUN240510C00009500 | 2024-05-03 3:45PM EDT | 9.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| RUN240510C00010000 | 2024-05-03 3:45PM EDT | 10.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| RUN240510C00010500 | 2024-05-03 12:48PM EDT | 10.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| RUN240510C00011000 | 2024-05-03 3:45PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| RUN240510C00011500 | 2024-05-03 3:49PM EDT | 11.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 0.00% |
| RUN240510C00012000 | 2024-05-03 3:54PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 3.13% |
| RUN240510C00012500 | 2024-05-03 3:58PM EDT | 12.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| RUN240510C00013000 | 2024-05-03 3:52PM EDT | 13.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 25.00% |
| RUN240510C00013500 | 2024-05-03 3:53PM EDT | 13.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| RUN240510C00014000 | 2024-05-03 3:54PM EDT | 14.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| RUN240510C00014500 | 2024-05-03 3:58PM EDT | 14.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| RUN240510C00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| RUN240510C00015500 | 2024-05-03 3:17PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RUN240510C00016000 | 2024-05-03 3:53PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RUN240510C00016500 | 2024-05-03 3:34PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240510C00017000 | 2024-05-03 3:50PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| RUN240510C00017500 | 2024-05-03 10:47AM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| RUN240510C00018000 | 2024-05-03 3:13PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RUN240510C00018500 | 2024-05-03 3:38PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| RUN240510C00019000 | 2024-05-03 3:12PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| RUN240510C00019500 | 2024-05-03 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| RUN240510C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| RUN240510C00021000 | 2024-04-09 12:43PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240510C00022000 | 2024-04-12 12:32PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RUN240510C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00004500 | 2024-04-26 2:51PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 100.00% |
| RUN240510P00005500 | 2024-05-01 10:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| RUN240510P00006000 | 2024-04-29 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RUN240510P00006500 | 2024-05-03 3:41PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240510P00007000 | 2024-05-03 1:49PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| RUN240510P00007500 | 2024-05-03 3:35PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RUN240510P00008000 | 2024-05-03 3:48PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| RUN240510P00008500 | 2024-05-03 2:56PM EDT | 8.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RUN240510P00009000 | 2024-05-03 3:03PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| RUN240510P00009500 | 2024-05-03 3:49PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| RUN240510P00010000 | 2024-05-03 3:58PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| RUN240510P00010500 | 2024-05-03 3:57PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| RUN240510P00011000 | 2024-05-03 3:52PM EDT | 11.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 25.00% |
| RUN240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| RUN240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| RUN240510P00012500 | 2024-05-03 3:09PM EDT | 12.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| RUN240510P00013000 | 2024-05-03 3:59PM EDT | 13.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| RUN240510P00013500 | 2024-05-03 1:27PM EDT | 13.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUN240510P00014000 | 2024-05-03 12:45PM EDT | 14.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUN240510P00014500 | 2024-05-03 1:30PM EDT | 14.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 15.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00015500 | 2024-05-03 10:44AM EDT | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240510P00016500 | 2024-05-02 10:15AM EDT | 16.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUN240510P00017000 | 2024-04-19 10:07AM EDT | 17.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00019500 | 2024-05-01 2:57PM EDT | 19.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.