Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712C00010000 | 2024-06-05 11:33AM EDT | 10.00 | 4.72 | 2.99 | 3.15 | 0.00 | - | 15 | 15 | 94.14% |
| RUN240712C00011000 | 2024-06-25 3:51PM EDT | 11.00 | 1.77 | 2.12 | 2.54 | -0.09 | -4.84% | 2 | 27 | 105.08% |
| RUN240712C00011500 | 2024-06-25 3:40PM EDT | 11.50 | 1.68 | 1.72 | 2.04 | -2.27 | -57.47% | 1 | 3 | 93.55% |
| RUN240712C00012000 | 2024-06-24 3:14PM EDT | 12.00 | 1.92 | 1.35 | 1.51 | 0.00 | - | 5 | 45 | 80.86% |
| RUN240712C00012500 | 2024-06-24 9:31AM EDT | 12.50 | 1.35 | 1.05 | 1.27 | 0.00 | - | 1 | 153 | 83.20% |
| RUN240712C00013000 | 2024-06-25 3:45PM EDT | 13.00 | 0.85 | 0.79 | 0.85 | -0.42 | -33.07% | 130 | 144 | 75.20% |
| RUN240712C00013500 | 2024-06-25 3:57PM EDT | 13.50 | 0.59 | 0.57 | 0.67 | -0.36 | -37.89% | 116 | 164 | 75.88% |
| RUN240712C00014000 | 2024-06-25 3:53PM EDT | 14.00 | 0.44 | 0.37 | 0.48 | -0.31 | -41.33% | 891 | 167 | 72.85% |
| RUN240712C00014500 | 2024-06-24 3:51PM EDT | 14.50 | 0.56 | 0.15 | 0.35 | 0.00 | - | 107 | 91 | 67.19% |
| RUN240712C00015000 | 2024-06-25 2:46PM EDT | 15.00 | 0.27 | 0.20 | 0.25 | +0.01 | +3.85% | 151 | 246 | 75.00% |
| RUN240712C00015500 | 2024-06-24 3:52PM EDT | 15.50 | 0.33 | 0.16 | 0.24 | 0.00 | - | 84 | 121 | 81.45% |
| RUN240712C00016000 | 2024-06-24 3:55PM EDT | 16.00 | 0.24 | 0.11 | 0.14 | 0.00 | - | 31 | 42 | 78.52% |
| RUN240712C00017000 | 2024-06-25 12:04PM EDT | 17.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 1 | 55 | 81.64% |
| RUN240712C00018000 | 2024-06-24 10:12AM EDT | 18.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 29 | 84.38% |
| RUN240712C00019000 | 2024-06-24 10:23AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 33 | 88.28% |
| RUN240712C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.23 | 0.01 | 0.03 | 0.00 | - | 3 | 7 | 95.31% |
| RUN240712C00022500 | 2024-06-12 12:48PM EDT | 22.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 239.84% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712P00009000 | 2024-06-20 1:41PM EDT | 9.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 70 | 41 | 118.75% |
| RUN240712P00009500 | 2024-06-14 2:39PM EDT | 9.50 | 0.05 | 0.02 | 0.18 | -0.01 | -16.67% | 6 | 3 | 105.47% |
| RUN240712P00010000 | 2024-06-24 2:53PM EDT | 10.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 25 | 85.16% |
| RUN240712P00010500 | 2024-06-25 12:30PM EDT | 10.50 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 9 | 11 | 81.25% |
| RUN240712P00011000 | 2024-06-25 3:00PM EDT | 11.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 31 | 32 | 77.93% |
| RUN240712P00011500 | 2024-06-25 2:08PM EDT | 11.50 | 0.25 | 0.25 | 0.29 | +0.03 | +13.64% | 3 | 72 | 75.78% |
| RUN240712P00012000 | 2024-06-25 1:52PM EDT | 12.00 | 0.38 | 0.19 | 0.43 | +0.11 | +40.74% | 9 | 180 | 63.87% |
| RUN240712P00012500 | 2024-06-24 1:58PM EDT | 12.50 | 0.58 | 0.40 | 0.62 | 0.00 | - | 5 | 60 | 65.43% |
| RUN240712P00013000 | 2024-06-25 9:44AM EDT | 13.00 | 0.76 | 0.64 | 0.86 | +0.10 | +15.15% | 1 | 61 | 65.43% |
| RUN240712P00013500 | 2024-06-25 11:53AM EDT | 13.50 | 1.10 | 0.93 | 1.15 | +0.15 | +15.79% | 7 | 632 | 64.84% |
| RUN240712P00014000 | 2024-06-24 3:00PM EDT | 14.00 | 1.15 | 1.31 | 1.88 | 0.00 | - | 10 | 92 | 85.35% |
| RUN240712P00014500 | 2024-06-24 3:56PM EDT | 14.50 | 1.42 | 1.30 | 2.01 | 0.00 | - | 33 | 163 | 50.20% |
| RUN240712P00015000 | 2024-06-25 3:49PM EDT | 15.00 | 2.33 | 2.00 | 2.34 | +0.82 | +54.30% | 4 | 3 | 62.11% |
| RUN240712P00015500 | 2024-06-24 9:30AM EDT | 15.50 | 2.55 | 2.51 | 2.79 | 0.00 | - | 5 | 27 | 67.58% |
| RUN240712P00016000 | 2024-06-13 11:13AM EDT | 16.00 | 2.35 | 2.52 | 3.20 | 0.00 | - | 10 | 15 | 84.38% |
© 2024 Yahoo. All rights reserved.