Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726C00010000 | 2024-06-20 3:00PM EDT | 10.00 | 2.95 | 2.83 | 3.50 | 0.00 | - | 3 | 18 | 83.79% |
| RUN240726C00010500 | 2024-06-14 12:02PM EDT | 10.50 | 3.32 | 2.40 | 2.98 | 0.00 | - | - | 10 | 75.39% |
| RUN240726C00011000 | 2024-06-21 11:04AM EDT | 11.00 | 2.34 | 2.27 | 2.62 | 0.00 | - | 1 | 6 | 88.28% |
| RUN240726C00012000 | 2024-06-25 9:56AM EDT | 12.00 | 1.76 | 1.60 | 1.78 | -0.12 | -6.38% | 5 | 17 | 79.30% |
| RUN240726C00012500 | 2024-06-25 3:23PM EDT | 12.50 | 1.30 | 1.31 | 1.58 | -0.19 | -12.75% | 3 | 14 | 81.35% |
| RUN240726C00013000 | 2024-06-25 1:09PM EDT | 13.00 | 1.08 | 0.75 | 1.21 | -0.42 | -28.00% | 12 | 277 | 66.41% |
| RUN240726C00013500 | 2024-06-25 12:07PM EDT | 13.50 | 0.88 | 0.84 | 0.90 | -0.41 | -31.78% | 39 | 463 | 72.85% |
| RUN240726C00014000 | 2024-06-24 1:38PM EDT | 14.00 | 0.70 | 0.67 | 0.84 | 0.00 | - | 81 | 1,053 | 77.05% |
| RUN240726C00014500 | 2024-06-24 9:59AM EDT | 14.50 | 0.80 | 0.53 | 0.61 | 0.00 | - | 1,008 | 1,015 | 74.41% |
| RUN240726C00015000 | 2024-06-24 12:33PM EDT | 15.00 | 0.43 | 0.42 | 0.48 | 0.00 | - | 1,005 | 1,027 | 74.41% |
| RUN240726C00015500 | 2024-06-25 2:43PM EDT | 15.50 | 0.37 | 0.33 | 0.55 | +0.02 | +5.71% | 1 | 161 | 81.74% |
| RUN240726C00016000 | 2024-06-25 10:53AM EDT | 16.00 | 0.33 | 0.26 | 0.49 | -0.07 | -17.50% | 8 | 24 | 83.69% |
| RUN240726C00017000 | 2024-06-25 10:53AM EDT | 17.00 | 0.21 | 0.16 | 0.19 | +0.03 | +16.67% | 8 | 180 | 76.17% |
| RUN240726C00018000 | 2024-06-24 1:05PM EDT | 18.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 60 | 10 | 78.91% |
| RUN240726C00020000 | 2024-06-12 3:22PM EDT | 20.00 | 0.18 | 0.03 | 0.08 | 0.00 | - | - | 1 | 82.81% |
| RUN240726C00022500 | 2024-06-10 10:07AM EDT | 22.50 | 0.12 | 0.01 | 0.19 | 0.00 | - | - | 1 | 111.33% |
| RUN240726C00025000 | 2024-06-12 1:50PM EDT | 25.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | - | 62 | 121.88% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726P00009000 | 2024-06-25 3:01PM EDT | 9.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 52 | 51 | 80.47% |
| RUN240726P00009500 | 2024-06-11 3:35PM EDT | 9.50 | 0.14 | 0.11 | 0.13 | 0.00 | - | - | 10 | 82.03% |
| RUN240726P00010000 | 2024-06-25 3:51PM EDT | 10.00 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 1 | 257 | 79.69% |
| RUN240726P00010500 | 2024-06-24 12:13PM EDT | 10.50 | 0.25 | 0.23 | 0.26 | 0.00 | - | 2 | 23 | 77.15% |
| RUN240726P00011000 | 2024-06-25 3:50PM EDT | 11.00 | 0.36 | 0.31 | 0.36 | +0.09 | +33.33% | 14 | 21 | 74.41% |
| RUN240726P00011500 | 2024-06-25 3:20PM EDT | 11.50 | 0.47 | 0.38 | 0.64 | -0.35 | -42.68% | 35 | 38 | 76.76% |
| RUN240726P00012000 | 2024-06-25 3:26PM EDT | 12.00 | 0.63 | 0.45 | 0.76 | +0.13 | +26.00% | 20 | 38 | 70.02% |
| RUN240726P00012500 | 2024-06-24 11:44AM EDT | 12.50 | 0.80 | 0.65 | 0.84 | 0.00 | - | 7 | 14 | 64.84% |
| RUN240726P00013000 | 2024-06-25 1:12PM EDT | 13.00 | 1.09 | 0.89 | 1.08 | +0.27 | +32.93% | 6 | 64 | 64.06% |
| RUN240726P00013500 | 2024-06-24 12:53PM EDT | 13.50 | 1.48 | 0.96 | 2.51 | 0.00 | - | 17 | 63 | 94.53% |
| RUN240726P00014000 | 2024-06-14 1:45PM EDT | 14.00 | 1.70 | 1.59 | 1.97 | 0.00 | - | 2 | 64 | 75.98% |
| RUN240726P00014500 | 2024-06-13 1:23PM EDT | 14.50 | 1.78 | 1.75 | 2.66 | 0.00 | - | 282 | 364 | 81.25% |
| RUN240726P00015000 | 2024-06-14 1:27PM EDT | 15.00 | 2.38 | 2.27 | 2.93 | 0.00 | - | 1 | 23 | 82.81% |
| RUN240726P00015500 | 2024-06-12 2:00PM EDT | 15.50 | 1.58 | 2.73 | 2.88 | 0.00 | - | - | 16 | 66.60% |
© 2024 Yahoo. All rights reserved.