Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628C00004000 | 2024-06-25 9:50AM EDT | 4.00 | 8.95 | 8.80 | 10.95 | -0.40 | -4.28% | 5 | 3 | 1,501.56% |
| RUN240628C00005000 | 2024-06-25 9:57AM EDT | 5.00 | 7.95 | 6.70 | 9.40 | +0.80 | +11.19% | 13 | 7 | 631.25% |
| RUN240628C00007000 | 2024-06-21 10:10AM EDT | 7.00 | 5.80 | 5.70 | 6.95 | 0.00 | - | 1 | 24 | 621.88% |
| RUN240628C00007500 | 2024-06-20 12:16PM EDT | 7.50 | 5.10 | 5.10 | 7.50 | 0.00 | - | - | 4 | 777.34% |
| RUN240628C00008000 | 2024-06-21 11:26AM EDT | 8.00 | 4.75 | 3.70 | 6.65 | 0.00 | - | 6 | 15 | 436.72% |
| RUN240628C00008500 | 2024-06-21 10:10AM EDT | 8.50 | 4.30 | 3.25 | 5.80 | 0.00 | - | 5 | 7 | 292.19% |
| RUN240628C00009000 | 2024-06-20 11:37AM EDT | 9.00 | 4.05 | 2.98 | 5.70 | +0.60 | +17.39% | 6 | 10 | 425.00% |
| RUN240628C00009500 | 2024-06-21 10:13AM EDT | 9.50 | 3.30 | 2.88 | 5.05 | 0.00 | - | 21 | 62 | 425.78% |
| RUN240628C00010000 | 2024-06-25 3:30PM EDT | 10.00 | 2.98 | 2.51 | 3.35 | +0.33 | +12.45% | 9 | 296 | 340.23% |
| RUN240628C00011000 | 2024-06-25 9:36AM EDT | 11.00 | 2.11 | 1.09 | 2.68 | -2.59 | -55.11% | 3 | 6 | 348.44% |
| RUN240628C00011500 | 2024-06-25 3:40PM EDT | 11.50 | 1.43 | 1.45 | 1.63 | -0.10 | -6.54% | 1 | 22 | 115.63% |
| RUN240628C00012000 | 2024-06-25 3:47PM EDT | 12.00 | 0.96 | 1.02 | 1.13 | -0.67 | -41.10% | 65 | 349 | 96.88% |
| RUN240628C00012500 | 2024-06-25 3:45PM EDT | 12.50 | 0.60 | 0.66 | 0.70 | -0.67 | -52.76% | 110 | 357 | 89.06% |
| RUN240628C00013000 | 2024-06-25 3:59PM EDT | 13.00 | 0.36 | 0.37 | 0.40 | -0.46 | -56.10% | 2,839 | 1,952 | 86.33% |
| RUN240628C00013500 | 2024-06-25 3:49PM EDT | 13.50 | 0.18 | 0.18 | 0.21 | -0.32 | -64.00% | 3,267 | 7,949 | 85.55% |
| RUN240628C00014000 | 2024-06-25 3:56PM EDT | 14.00 | 0.09 | 0.09 | 0.11 | -0.23 | -71.87% | 196 | 2,211 | 89.84% |
| RUN240628C00014500 | 2024-06-25 3:57PM EDT | 14.50 | 0.05 | 0.03 | 0.06 | -0.13 | -72.22% | 159 | 961 | 90.63% |
| RUN240628C00015000 | 2024-06-25 3:51PM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 183 | 1,262 | 104.69% |
| RUN240628C00015500 | 2024-06-25 11:15AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 3 | 197 | 109.38% |
| RUN240628C00016000 | 2024-06-25 3:52PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 255 | 125.00% |
| RUN240628C00016500 | 2024-06-25 3:49PM EDT | 16.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 117 | 46 | 201.56% |
| RUN240628C00017000 | 2024-06-25 10:03AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 333 | 159.38% |
| RUN240628C00017500 | 2024-06-24 10:10AM EDT | 17.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 101 | 132 | 209.38% |
| RUN240628C00018000 | 2024-06-25 2:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 150.00% |
| RUN240628C00018500 | 2024-06-20 2:02PM EDT | 18.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 231.25% |
| RUN240628C00019000 | 2024-06-24 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 200 | 342 | 232.81% |
| RUN240628C00019500 | 2024-06-24 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 253.13% |
| RUN240628C00020000 | 2024-06-24 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 101 | 167 | 265.63% |
| RUN240628C00021000 | 2024-06-17 1:30PM EDT | 21.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 13 | 22 | 289.06% |
| RUN240628C00025000 | 2024-06-17 2:08PM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 6 | 368.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628P00005000 | 2024-05-22 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 575.00% |
| RUN240628P00006000 | 2024-06-10 3:03PM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 10 | 475.00% |
| RUN240628P00007000 | 2024-06-21 10:05AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 275.00% |
| RUN240628P00007500 | 2024-05-24 3:14PM EDT | 7.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 357.81% |
| RUN240628P00008000 | 2024-06-20 2:01PM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 90 | 315.63% |
| RUN240628P00008500 | 2024-06-21 9:35AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 155 | 193.75% |
| RUN240628P00009000 | 2024-06-24 9:48AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 167 | 168.75% |
| RUN240628P00009500 | 2024-06-24 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 150.00% |
| RUN240628P00010000 | 2024-06-25 3:13PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 103 | 309 | 137.50% |
| RUN240628P00010500 | 2024-06-25 9:30AM EDT | 10.50 | 0.01 | 0.01 | 0.12 | 0.00 | - | 100 | 380 | 166.41% |
| RUN240628P00011000 | 2024-06-25 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 28 | 181 | 99.22% |
| RUN240628P00011500 | 2024-06-25 2:49PM EDT | 11.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 23 | 283 | 98.44% |
| RUN240628P00012000 | 2024-06-25 3:58PM EDT | 12.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 289 | 700 | 92.19% |
| RUN240628P00012500 | 2024-06-25 3:41PM EDT | 12.50 | 0.22 | 0.20 | 0.22 | +0.10 | +83.33% | 486 | 796 | 86.72% |
| RUN240628P00013000 | 2024-06-25 3:47PM EDT | 13.00 | 0.46 | 0.40 | 0.43 | +0.23 | +100.00% | 288 | 769 | 83.98% |
| RUN240628P00013500 | 2024-06-25 3:47PM EDT | 13.50 | 0.81 | 0.70 | 0.75 | +0.40 | +97.56% | 871 | 573 | 83.20% |
| RUN240628P00014000 | 2024-06-25 3:25PM EDT | 14.00 | 1.14 | 1.09 | 1.29 | +0.43 | +60.56% | 51 | 515 | 104.69% |
| RUN240628P00014500 | 2024-06-25 10:49AM EDT | 14.50 | 1.45 | 1.36 | 1.91 | -0.10 | -6.45% | 2 | 126 | 112.50% |
| RUN240628P00015000 | 2024-06-25 3:49PM EDT | 15.00 | 2.17 | 1.93 | 2.20 | +0.36 | +19.89% | 4 | 93 | 96.88% |
| RUN240628P00015500 | 2024-06-14 1:27PM EDT | 15.50 | 2.35 | 2.29 | 2.82 | 0.00 | - | 1 | 9 | 103.13% |
| RUN240628P00016000 | 2024-06-17 11:33AM EDT | 16.00 | 3.40 | 2.32 | 4.10 | 0.00 | - | 2 | 62 | 204.69% |
| RUN240628P00016500 | 2024-06-12 11:27AM EDT | 16.50 | 2.00 | 2.93 | 5.20 | 0.00 | - | - | 22 | 332.42% |
| RUN240628P00017000 | 2024-06-12 10:10AM EDT | 17.00 | 1.85 | 2.99 | 4.15 | 0.00 | - | - | 3 | 216.41% |
| RUN240628P00017500 | 2024-06-13 2:41PM EDT | 17.50 | 3.68 | 3.15 | 6.65 | 0.00 | - | 15 | 8 | 326.95% |
| RUN240628P00018500 | 2024-06-24 11:28AM EDT | 18.50 | 5.25 | 4.45 | 7.65 | 0.00 | - | 3 | 8 | 408.59% |
| RUN240628P00020000 | 2024-06-24 10:23AM EDT | 20.00 | 6.75 | 6.05 | 8.65 | 0.00 | - | 37 | 34 | 393.75% |
| RUN240628P00022000 | 2024-06-24 10:17AM EDT | 22.00 | 8.65 | 7.90 | 10.40 | 0.00 | - | 2 | 3 | 353.13% |
© 2024 Yahoo. All rights reserved.