Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705C00010000 | 2024-06-25 9:50AM EDT | 10.00 | 3.05 | 2.87 | 4.95 | 0.00 | - | 14 | 1 | 282.03% |
| RUN240705C00010500 | 2024-06-25 10:12AM EDT | 10.50 | 2.81 | 2.43 | 2.76 | 0.00 | - | 4 | 2 | 111.33% |
| RUN240705C00011000 | 2024-06-12 9:47AM EDT | 11.00 | 5.30 | 1.98 | 2.15 | 0.00 | - | 2 | 2 | 85.94% |
| RUN240705C00012000 | 2024-06-25 9:47AM EDT | 12.00 | 1.31 | 1.19 | 1.25 | 0.00 | - | 16 | 49 | 76.17% |
| RUN240705C00012500 | 2024-06-25 2:56PM EDT | 12.50 | 0.89 | 0.86 | 0.90 | 0.00 | - | 116 | 73 | 74.22% |
| RUN240705C00013000 | 2024-06-25 3:58PM EDT | 13.00 | 0.56 | 0.59 | 0.63 | 0.00 | - | 159 | 199 | 73.44% |
| RUN240705C00013500 | 2024-06-25 2:56PM EDT | 13.50 | 0.43 | 0.39 | 0.42 | 0.00 | - | 236 | 105 | 73.24% |
| RUN240705C00014000 | 2024-06-25 3:59PM EDT | 14.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 224 | 225 | 74.02% |
| RUN240705C00014500 | 2024-06-25 3:12PM EDT | 14.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 4 | 323 | 74.22% |
| RUN240705C00015000 | 2024-06-25 3:19PM EDT | 15.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 37 | 1,466 | 75.78% |
| RUN240705C00015500 | 2024-06-25 12:06PM EDT | 15.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 6 | 45 | 78.13% |
| RUN240705C00016000 | 2024-06-25 12:30PM EDT | 16.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 784 | 79.69% |
| RUN240705C00017000 | 2024-06-24 2:58PM EDT | 17.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 211 | 89.84% |
| RUN240705C00017500 | 2024-06-17 1:47PM EDT | 17.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | - | 14 | 105.47% |
| RUN240705C00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 4 | 73 | 131.25% |
| RUN240705C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 9 | 27 | 142.19% |
| RUN240705C00020000 | 2024-06-24 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 154.69% |
| RUN240705C00022500 | 2024-05-30 1:14PM EDT | 22.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 178.13% |
| RUN240705C00025000 | 2024-06-24 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 39 | 201.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705P00008000 | 2024-06-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| RUN240705P00009000 | 2024-06-20 9:39AM EDT | 9.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 17 | 27 | 112.50% |
| RUN240705P00009500 | 2024-06-18 10:16AM EDT | 9.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 103.13% |
| RUN240705P00010000 | 2024-06-24 2:48PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 66 | 90.63% |
| RUN240705P00010500 | 2024-06-24 3:19PM EDT | 10.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 219 | 85.94% |
| RUN240705P00011000 | 2024-06-25 2:56PM EDT | 11.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 5 | 118 | 79.69% |
| RUN240705P00011500 | 2024-06-25 2:05PM EDT | 11.50 | 0.12 | 0.12 | 0.15 | 0.00 | - | 42 | 227 | 75.00% |
| RUN240705P00012000 | 2024-06-25 3:54PM EDT | 12.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 119 | 223 | 73.05% |
| RUN240705P00012500 | 2024-06-25 3:57PM EDT | 12.50 | 0.42 | 0.38 | 0.42 | 0.00 | - | 344 | 334 | 71.68% |
| RUN240705P00013000 | 2024-06-25 3:40PM EDT | 13.00 | 0.65 | 0.61 | 0.63 | 0.00 | - | 170 | 124 | 69.92% |
| RUN240705P00013500 | 2024-06-25 1:01PM EDT | 13.50 | 0.95 | 0.90 | 0.93 | 0.00 | - | 12 | 112 | 69.53% |
| RUN240705P00014000 | 2024-06-25 11:36AM EDT | 14.00 | 1.22 | 1.25 | 1.30 | 0.00 | - | 17 | 92 | 69.92% |
| RUN240705P00014500 | 2024-06-24 3:49PM EDT | 14.50 | 1.25 | 1.55 | 2.25 | 0.00 | - | 2 | 90 | 103.52% |
| RUN240705P00015000 | 2024-06-24 10:55AM EDT | 15.00 | 1.80 | 2.06 | 2.18 | 0.00 | - | 2 | 137 | 70.31% |
| RUN240705P00015500 | 2024-06-21 3:18PM EDT | 15.50 | 2.56 | 2.46 | 2.66 | 0.00 | - | 5 | 23 | 60.16% |
| RUN240705P00016000 | 2024-06-25 2:59PM EDT | 16.00 | 3.05 | 3.00 | 3.50 | 0.00 | - | 13 | 16 | 119.92% |
| RUN240705P00017000 | 2024-06-25 12:04PM EDT | 17.00 | 4.05 | 2.99 | 4.75 | 0.00 | - | 4 | 14 | 220.31% |
| RUN240705P00017500 | 2024-06-20 9:30AM EDT | 17.50 | 5.18 | 3.30 | 5.60 | 0.00 | - | - | 1 | 278.52% |
| RUN240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 4.20 | 4.50 | 6.10 | 0.00 | - | 1 | 1 | 170.70% |
© 2024 Yahoo. All rights reserved.