Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816C00003000 | 2024-04-02 1:10PM EDT | 3.00 | 8.95 | 6.95 | 8.10 | 0.00 | - | - | 5 | 0.00% |
| RUN240816C00004000 | 2024-03-11 9:38AM EDT | 4.00 | 8.90 | 7.60 | 8.80 | 0.00 | - | 12 | 12 | 178.91% |
| RUN240816C00005000 | 2024-03-21 11:14AM EDT | 5.00 | 7.46 | 5.55 | 6.65 | 0.00 | - | 5 | 39 | 0.00% |
| RUN240816C00006000 | 2024-04-24 3:40PM EDT | 6.00 | 4.61 | 6.05 | 7.80 | 0.00 | - | 1 | 97 | 189.84% |
| RUN240816C00007000 | 2024-05-16 12:01PM EDT | 7.00 | 5.50 | 5.20 | 6.90 | 0.00 | - | 2 | 112 | 167.38% |
| RUN240816C00008000 | 2024-05-16 1:17PM EDT | 8.00 | 5.01 | 4.30 | 4.50 | 0.00 | - | 1 | 218 | 94.73% |
| RUN240816C00009000 | 2024-05-17 3:56PM EDT | 9.00 | 3.70 | 3.70 | 3.75 | -0.40 | -9.76% | 60 | 515 | 95.12% |
| RUN240816C00010000 | 2024-05-17 3:45PM EDT | 10.00 | 3.05 | 3.05 | 3.15 | -0.20 | -6.15% | 1 | 1,622 | 93.55% |
| RUN240816C00011000 | 2024-05-17 3:40PM EDT | 11.00 | 2.46 | 2.50 | 2.65 | -0.29 | -10.55% | 101 | 992 | 92.97% |
| RUN240816C00012000 | 2024-05-17 3:44PM EDT | 12.00 | 2.01 | 2.04 | 2.10 | -0.33 | -14.10% | 118 | 2,422 | 90.04% |
| RUN240816C00013000 | 2024-05-17 3:21PM EDT | 13.00 | 1.65 | 1.69 | 1.71 | -0.31 | -15.82% | 54 | 926 | 89.99% |
| RUN240816C00014000 | 2024-05-17 3:47PM EDT | 14.00 | 1.35 | 1.35 | 1.41 | -0.34 | -20.12% | 31 | 2,370 | 89.40% |
| RUN240816C00015000 | 2024-05-17 1:11PM EDT | 15.00 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 76 | 2,240 | 90.43% |
| RUN240816C00016000 | 2024-05-17 2:59PM EDT | 16.00 | 0.91 | 0.90 | 0.95 | -0.27 | -22.88% | 6 | 2,636 | 89.65% |
| RUN240816C00017000 | 2024-05-16 12:28PM EDT | 17.00 | 1.00 | 0.73 | 0.97 | 0.00 | - | 15 | 1,527 | 94.24% |
| RUN240816C00018000 | 2024-05-17 11:24AM EDT | 18.00 | 0.74 | 0.60 | 0.69 | -0.05 | -6.33% | 10 | 342 | 91.11% |
| RUN240816C00019000 | 2024-05-16 2:04PM EDT | 19.00 | 0.76 | 0.49 | 0.72 | 0.00 | - | 1 | 600 | 95.51% |
| RUN240816C00020000 | 2024-05-17 3:47PM EDT | 20.00 | 0.40 | 0.39 | 0.62 | -0.19 | -32.20% | 6 | 675 | 95.51% |
| RUN240816C00021000 | 2024-05-14 11:43AM EDT | 21.00 | 0.53 | 0.32 | 0.55 | 0.00 | - | 4 | 226 | 96.48% |
| RUN240816C00022000 | 2024-05-14 3:05PM EDT | 22.00 | 0.40 | 0.27 | 0.48 | 0.00 | - | 1 | 232 | 97.27% |
| RUN240816C00023000 | 2024-05-16 9:55AM EDT | 23.00 | 0.30 | 0.23 | 0.26 | 0.00 | - | 1 | 1,131 | 91.41% |
| RUN240816C00024000 | 2024-05-09 9:55AM EDT | 24.00 | 0.17 | 0.19 | 0.22 | 0.00 | - | 5 | 444 | 91.60% |
| RUN240816C00025000 | 2024-05-15 2:46PM EDT | 25.00 | 0.24 | 0.16 | 0.19 | 0.00 | - | 20 | 500 | 92.19% |
| RUN240816C00026000 | 2024-05-07 12:44PM EDT | 26.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 9 | 48 | 93.36% |
| RUN240816C00027000 | 2024-05-15 10:53AM EDT | 27.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 4 | 16 | 93.36% |
| RUN240816C00028000 | 2024-05-16 10:00AM EDT | 28.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 65 | 94.34% |
| RUN240816C00029000 | 2024-05-10 3:27PM EDT | 29.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 16 | 14 | 94.14% |
| RUN240816C00030000 | 2024-05-16 2:24PM EDT | 30.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 200 | 396 | 94.14% |
| RUN240816C00031000 | 2024-05-17 2:09PM EDT | 31.00 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 200 | 18 | 97.66% |
| RUN240816C00032000 | 2024-05-10 3:25PM EDT | 32.00 | 0.08 | 0.04 | 0.09 | +0.03 | +60.00% | 100 | 99 | 96.09% |
| RUN240816C00033000 | 2024-05-17 12:41PM EDT | 33.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 100 | 160 | 99.22% |
| RUN240816C00034000 | 2024-05-17 2:11PM EDT | 34.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 100 | 155 | 96.88% |
| RUN240816C00035000 | 2024-05-17 2:10PM EDT | 35.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 400 | 395 | 102.73% |
| RUN240816C00036000 | 2024-05-17 12:43PM EDT | 36.00 | 0.07 | 0.03 | 0.23 | +0.02 | +40.00% | 200 | 286 | 116.80% |
| RUN240816C00037000 | 2024-05-17 12:49PM EDT | 37.00 | 0.06 | 0.02 | 0.28 | -0.30 | -83.33% | 200 | 9 | 122.07% |
| RUN240816C00038000 | 2024-05-17 12:32PM EDT | 38.00 | 0.03 | 0.02 | 0.30 | -0.05 | -62.50% | 100 | 123 | 125.59% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 128.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 2 | 4 | 135.16% |
| RUN240816P00005000 | 2024-05-10 3:24PM EDT | 5.00 | 0.33 | 0.04 | 0.25 | 0.00 | - | 8 | 149 | 119.53% |
| RUN240816P00006000 | 2024-05-16 11:36AM EDT | 6.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 172 | 98.83% |
| RUN240816P00007000 | 2024-05-16 11:47AM EDT | 7.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 2 | 8,602 | 94.34% |
| RUN240816P00008000 | 2024-05-17 9:41AM EDT | 8.00 | 0.47 | 0.44 | 0.47 | +0.06 | +14.63% | 1 | 870 | 90.53% |
| RUN240816P00009000 | 2024-05-17 12:25PM EDT | 9.00 | 0.66 | 0.70 | 0.72 | -0.02 | -2.94% | 2 | 2,072 | 87.70% |
| RUN240816P00010000 | 2024-05-17 3:39PM EDT | 10.00 | 1.09 | 1.03 | 1.06 | +0.13 | +13.54% | 2 | 2,995 | 85.16% |
| RUN240816P00011000 | 2024-05-17 1:55PM EDT | 11.00 | 1.45 | 1.48 | 1.50 | +0.07 | +5.07% | 30 | 1,725 | 84.08% |
| RUN240816P00012000 | 2024-05-17 3:37PM EDT | 12.00 | 2.07 | 2.01 | 2.03 | +0.12 | +6.15% | 63 | 833 | 83.20% |
| RUN240816P00013000 | 2024-05-17 2:09PM EDT | 13.00 | 2.59 | 2.62 | 2.65 | -0.05 | -1.89% | 5 | 2,115 | 82.62% |
| RUN240816P00014000 | 2024-05-17 2:52PM EDT | 14.00 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 6 | 703 | 81.25% |
| RUN240816P00015000 | 2024-05-17 12:37PM EDT | 15.00 | 3.81 | 4.00 | 4.10 | -0.09 | -2.31% | 46 | 745 | 81.05% |
| RUN240816P00016000 | 2024-05-17 1:53PM EDT | 16.00 | 4.71 | 4.80 | 4.90 | +0.04 | +0.86% | 5 | 326 | 80.86% |
| RUN240816P00017000 | 2024-05-09 11:11AM EDT | 17.00 | 5.40 | 5.60 | 6.70 | -0.45 | -7.69% | 1 | 136 | 103.32% |
| RUN240816P00018000 | 2024-05-03 3:33PM EDT | 18.00 | 6.85 | 5.70 | 6.60 | 0.00 | - | 1 | 173 | 82.62% |
| RUN240816P00019000 | 2024-04-12 10:15AM EDT | 19.00 | 7.45 | 7.90 | 8.40 | 0.00 | - | 1 | 39 | 117.77% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 8.05 | 8.40 | 0.00 | - | 3 | 5 | 65.04% |
| RUN240816P00021000 | 2024-04-05 3:34PM EDT | 21.00 | 9.45 | 9.35 | 9.50 | 0.00 | - | 4 | 4 | 88.09% |
| RUN240816P00022000 | 2024-01-10 10:51AM EDT | 22.00 | 7.75 | 7.90 | 8.00 | 0.00 | - | 138 | 140 | 0.00% |
| RUN240816P00023000 | 2024-04-12 10:28AM EDT | 23.00 | 11.05 | 11.70 | 13.15 | 0.00 | - | 1 | 2 | 153.91% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 12.00 | 12.45 | 0.00 | - | 4 | 129 | 81.45% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 62.50% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 84.38% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 186.04% |
| RUN240816P00030000 | 2024-03-14 9:30AM EDT | 30.00 | 19.93 | 16.40 | 18.45 | 0.00 | - | 80 | 0 | 124.41% |
© 2024 Yahoo. All rights reserved.