Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240719C00006000 | 2024-05-22 3:54PM EDT | 6.00 | 6.95 | 6.80 | 7.65 | 0.00 | - | - | 1 | 221.88% |
| RUN240719C00007000 | 2024-06-12 9:30AM EDT | 7.00 | 9.00 | 5.90 | 6.05 | 0.00 | - | 1 | 172 | 117.19% |
| RUN240719C00009000 | 2024-06-21 12:04PM EDT | 9.00 | 3.97 | 4.00 | 4.25 | 0.00 | - | 1 | 694 | 100.78% |
| RUN240719C00010000 | 2024-06-24 12:07PM EDT | 10.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 1 | 298 | 71.48% |
| RUN240719C00011000 | 2024-06-25 10:57AM EDT | 11.00 | 2.38 | 2.14 | 2.48 | 0.00 | - | 1 | 47 | 79.88% |
| RUN240719C00012000 | 2024-06-25 3:49PM EDT | 12.00 | 1.44 | 1.36 | 1.67 | 0.00 | - | 3 | 598 | 71.09% |
| RUN240719C00013000 | 2024-06-25 3:40PM EDT | 13.00 | 0.98 | 0.77 | 1.03 | 0.00 | - | 509 | 1,449 | 66.60% |
| RUN240719C00014000 | 2024-06-25 3:53PM EDT | 14.00 | 0.56 | 0.57 | 0.61 | 0.00 | - | 68 | 3,566 | 72.56% |
| RUN240719C00015000 | 2024-06-25 2:30PM EDT | 15.00 | 0.38 | 0.32 | 0.37 | 0.00 | - | 185 | 2,289 | 73.44% |
| RUN240719C00016000 | 2024-06-25 3:34PM EDT | 16.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 127 | 3,026 | 75.98% |
| RUN240719C00017000 | 2024-06-25 1:49PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 30 | 628 | 76.95% |
| RUN240719C00018000 | 2024-06-24 9:51AM EDT | 18.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 714 | 81.64% |
| RUN240719C00019000 | 2024-06-25 10:59AM EDT | 19.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 3 | 198 | 96.88% |
| RUN240719C00020000 | 2024-06-24 11:23AM EDT | 20.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 355 | 92.97% |
| RUN240719C00025000 | 2024-06-24 3:02PM EDT | 25.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 45 | 114.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240719P00005000 | 2024-06-05 12:02PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RUN240719P00007000 | 2024-05-29 9:30AM EDT | 7.00 | 0.25 | 0.01 | 0.14 | 0.00 | - | 1 | 109 | 147.66% |
| RUN240719P00008000 | 2024-06-18 12:53PM EDT | 8.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 20 | 144 | 125.00% |
| RUN240719P00009000 | 2024-06-25 12:32PM EDT | 9.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 30 | 176 | 98.05% |
| RUN240719P00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.12 | 0.08 | 0.29 | 0.00 | - | 5 | 405 | 93.36% |
| RUN240719P00011000 | 2024-06-25 3:49PM EDT | 11.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 62 | 1,245 | 76.95% |
| RUN240719P00012000 | 2024-06-26 9:33AM EDT | 12.00 | 0.52 | 0.46 | 0.54 | +0.01 | +1.96% | 3 | 1,087 | 72.46% |
| RUN240719P00013000 | 2024-06-26 9:30AM EDT | 13.00 | 0.87 | 0.95 | 1.03 | -0.14 | -13.86% | 10 | 1,819 | 75.59% |
| RUN240719P00014000 | 2024-06-25 3:36PM EDT | 14.00 | 1.61 | 1.50 | 1.83 | 0.00 | - | 15 | 1,811 | 80.66% |
| RUN240719P00015000 | 2024-06-24 2:51PM EDT | 15.00 | 1.88 | 2.27 | 2.38 | 0.00 | - | 1 | 783 | 74.22% |
| RUN240719P00016000 | 2024-06-20 12:27PM EDT | 16.00 | 3.60 | 3.15 | 3.25 | 0.00 | - | 1 | 638 | 78.32% |
| RUN240719P00017000 | 2024-06-26 9:31AM EDT | 17.00 | 4.05 | 4.05 | 4.25 | +0.65 | +19.12% | 16 | 118 | 85.94% |
| RUN240719P00018000 | 2024-06-12 12:18PM EDT | 18.00 | 3.45 | 5.00 | 5.30 | 0.00 | - | 42 | 29 | 98.05% |
| RUN240719P00020000 | 2024-06-05 9:43AM EDT | 20.00 | 6.10 | 6.95 | 7.70 | 0.00 | - | 21 | 1 | 143.55% |
© 2024 Yahoo. All rights reserved.