Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240531C00005000 | 2024-05-22 9:52AM EDT | 5.00 | 7.50 | 8.10 | 9.35 | 0.00 | - | 1 | 1 | 628.91% |
| RUN240531C00008500 | 2024-05-22 1:47PM EDT | 8.50 | 4.75 | 4.80 | 6.60 | 0.00 | - | 1 | 2 | 468.75% |
| RUN240531C00009000 | 2024-05-24 3:00PM EDT | 9.00 | 4.35 | 4.30 | 5.50 | +1.45 | +50.00% | 1 | 8 | 352.34% |
| RUN240531C00009500 | 2024-05-24 3:00PM EDT | 9.50 | 3.85 | 3.80 | 6.00 | +1.77 | +85.10% | 8 | 23 | 434.38% |
| RUN240531C00010000 | 2024-05-22 3:19PM EDT | 10.00 | 3.10 | 3.30 | 4.45 | +0.33 | +11.91% | 1 | 91 | 280.47% |
| RUN240531C00010500 | 2024-05-21 12:12PM EDT | 10.50 | 1.42 | 1.77 | 3.95 | 0.00 | - | 2 | 17 | 367.19% |
| RUN240531C00011000 | 2024-05-24 1:38PM EDT | 11.00 | 2.30 | 2.30 | 2.50 | +1.27 | +123.30% | 131 | 333 | 76.56% |
| RUN240531C00011500 | 2024-05-24 2:20PM EDT | 11.50 | 1.95 | 1.90 | 2.21 | +1.30 | +200.00% | 44 | 336 | 120.70% |
| RUN240531C00012000 | 2024-05-24 3:54PM EDT | 12.00 | 1.50 | 1.48 | 1.57 | +0.97 | +183.02% | 759 | 1,613 | 90.23% |
| RUN240531C00012500 | 2024-05-24 3:28PM EDT | 12.50 | 1.06 | 1.08 | 1.12 | +0.73 | +221.21% | 1,521 | 1,513 | 82.03% |
| RUN240531C00013000 | 2024-05-24 3:59PM EDT | 13.00 | 0.76 | 0.75 | 0.77 | +0.55 | +261.90% | 3,518 | 1,948 | 80.47% |
| RUN240531C00013500 | 2024-05-24 3:59PM EDT | 13.50 | 0.51 | 0.50 | 0.53 | +0.41 | +410.00% | 5,204 | 1,316 | 82.81% |
| RUN240531C00014000 | 2024-05-24 3:59PM EDT | 14.00 | 0.35 | 0.33 | 0.35 | +0.26 | +288.89% | 1,053 | 381 | 85.16% |
| RUN240531C00014500 | 2024-05-24 3:59PM EDT | 14.50 | 0.24 | 0.21 | 0.24 | +0.16 | +200.00% | 335 | 341 | 88.67% |
| RUN240531C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 0.17 | 0.15 | 0.17 | +0.13 | +325.00% | 1,057 | 995 | 94.53% |
| RUN240531C00015500 | 2024-05-24 3:58PM EDT | 15.50 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 29 | 1,438 | 99.61% |
| RUN240531C00016000 | 2024-05-24 3:25PM EDT | 16.00 | 0.09 | 0.07 | 0.09 | +0.08 | +800.00% | 63 | 278 | 103.13% |
| RUN240531C00016500 | 2024-05-24 3:25PM EDT | 16.50 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 131 | 90 | 108.59% |
| RUN240531C00017000 | 2024-05-24 3:12PM EDT | 17.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 51 | 112.50% |
| RUN240531C00017500 | 2024-05-24 2:54PM EDT | 17.50 | 0.05 | 0.00 | 0.66 | -0.02 | -28.57% | 19 | 103 | 206.64% |
| RUN240531C00018000 | 2024-05-22 1:07PM EDT | 18.00 | 0.02 | 0.00 | 0.53 | -0.02 | -50.00% | 32 | 212 | 205.08% |
| RUN240531C00019000 | 2024-05-17 12:31PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 229 | 137.50% |
| RUN240531C00020000 | 2024-05-24 12:37PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | +0.09 | +150.00% | 3 | 258 | 216.41% |
| RUN240531C00021000 | 2024-05-08 2:53PM EDT | 21.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 200 | 108 | 431.64% |
| RUN240531C00022000 | 2024-05-20 12:20PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 17 | 17 | 375.39% |
| RUN240531C00022500 | 2024-05-24 11:58AM EDT | 22.50 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 1 | 8 | 464.45% |
| RUN240531C00025000 | 2024-05-24 3:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 181.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240531P00005000 | 2024-04-22 12:42PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUN240531P00006000 | 2024-05-16 2:49PM EDT | 6.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 68 | 510.16% |
| RUN240531P00007000 | 2024-05-23 10:13AM EDT | 7.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 164 | 491.41% |
| RUN240531P00007500 | 2024-05-24 9:59AM EDT | 7.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 69 | 300.00% |
| RUN240531P00008000 | 2024-05-23 1:37PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 44 | 178.13% |
| RUN240531P00008500 | 2024-05-09 9:30AM EDT | 8.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| RUN240531P00009000 | 2024-05-24 12:04PM EDT | 9.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 73 | 150 | 192.19% |
| RUN240531P00009500 | 2024-05-23 3:31PM EDT | 9.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 196 | 197.66% |
| RUN240531P00010000 | 2024-05-24 3:40PM EDT | 10.00 | 0.02 | 0.02 | 0.20 | -0.03 | -60.00% | 13 | 260 | 171.88% |
| RUN240531P00010500 | 2024-05-24 12:34PM EDT | 10.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 73 | 396 | 110.94% |
| RUN240531P00011000 | 2024-05-24 3:51PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 106 | 417 | 96.09% |
| RUN240531P00011500 | 2024-05-24 3:48PM EDT | 11.50 | 0.06 | 0.04 | 0.06 | -0.30 | -83.33% | 501 | 844 | 85.16% |
| RUN240531P00012000 | 2024-05-24 3:59PM EDT | 12.00 | 0.10 | 0.09 | 0.11 | -0.42 | -80.77% | 1,324 | 976 | 81.25% |
| RUN240531P00012500 | 2024-05-24 3:57PM EDT | 12.50 | 0.20 | 0.20 | 0.21 | -0.72 | -78.26% | 2,109 | 411 | 81.25% |
| RUN240531P00013000 | 2024-05-24 3:59PM EDT | 13.00 | 0.36 | 0.35 | 0.36 | -1.01 | -73.72% | 1,017 | 391 | 78.13% |
| RUN240531P00013500 | 2024-05-24 3:54PM EDT | 13.50 | 0.61 | 0.60 | 0.62 | -0.30 | -32.97% | 239 | 59 | 80.47% |
| RUN240531P00014000 | 2024-05-24 3:44PM EDT | 14.00 | 0.96 | 0.92 | 0.95 | -1.09 | -53.17% | 125 | 63 | 82.81% |
| RUN240531P00014500 | 2024-05-24 3:02PM EDT | 14.50 | 1.42 | 1.30 | 1.35 | -1.47 | -50.87% | 6 | 11 | 86.72% |
| RUN240531P00015000 | 2024-05-24 3:08PM EDT | 15.00 | 1.75 | 1.53 | 1.85 | -0.20 | -10.26% | 112 | 105 | 75.00% |
| RUN240531P00016000 | 2024-04-17 10:52AM EDT | 16.00 | 5.60 | 4.10 | 4.20 | 0.00 | - | - | 2 | 355.47% |
| RUN240531P00016500 | 2024-05-10 9:33AM EDT | 16.50 | 4.20 | 1.70 | 3.25 | 0.00 | - | 2 | 3 | 134.38% |
| RUN240531P00017000 | 2024-05-22 10:34AM EDT | 17.00 | 4.15 | 2.91 | 3.75 | 0.00 | - | 10 | 11 | 147.66% |
| RUN240531P00017500 | 2024-05-14 9:34AM EDT | 17.50 | 4.50 | 4.00 | 6.05 | 0.00 | - | 16 | 15 | 312.50% |
| RUN240531P00022500 | 2024-05-14 10:08AM EDT | 22.50 | 9.85 | 8.05 | 11.15 | 0.00 | - | - | 1 | 354.69% |
© 2024 Yahoo. All rights reserved.