Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| RUN250117C00005000 | 2024-06-18 11:06AM EDT | 5.00 | 8.30 | 8.25 | 10.00 | 0.00 | - | 1 | 784 | 166.99% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 7.40 | 7.75 | 0.00 | - | 40 | 46 | 107.42% |
| RUN250117C00007500 | 2024-06-24 2:53PM EDT | 7.50 | 6.80 | 6.30 | 7.30 | 0.00 | - | 44 | 732 | 117.09% |
| RUN250117C00009000 | 2024-06-24 3:09PM EDT | 9.00 | 5.90 | 4.30 | 5.40 | 0.00 | - | 16 | 31 | 73.44% |
| RUN250117C00010000 | 2024-06-24 3:29PM EDT | 10.00 | 5.35 | 4.65 | 4.80 | 0.00 | - | 17 | 4,274 | 89.84% |
| RUN250117C00011000 | 2024-06-25 2:17PM EDT | 11.00 | 4.40 | 2.79 | 4.25 | 0.00 | - | 1 | 256 | 68.12% |
| RUN250117C00012500 | 2024-06-25 3:25PM EDT | 12.50 | 3.50 | 3.45 | 3.55 | 0.00 | - | 9 | 8,584 | 87.11% |
| RUN250117C00014000 | 2024-06-25 2:48PM EDT | 14.00 | 2.90 | 2.77 | 3.00 | 0.00 | - | 85 | 743 | 85.11% |
| RUN250117C00015000 | 2024-06-25 10:34AM EDT | 15.00 | 2.65 | 2.47 | 2.62 | 0.00 | - | 72 | 13,821 | 84.38% |
| RUN250117C00016000 | 2024-06-24 2:53PM EDT | 16.00 | 2.28 | 2.19 | 2.38 | 0.00 | - | 1 | 301 | 84.72% |
| RUN250117C00017500 | 2024-06-25 3:00PM EDT | 17.50 | 1.85 | 1.81 | 1.93 | 0.00 | - | 27 | 32,621 | 83.11% |
| RUN250117C00020000 | 2024-06-24 3:18PM EDT | 20.00 | 1.64 | 1.32 | 1.53 | 0.00 | - | 44 | 15,456 | 83.55% |
| RUN250117C00022500 | 2024-06-24 3:49PM EDT | 22.50 | 1.19 | 0.97 | 1.25 | 0.00 | - | 4 | 28,944 | 84.28% |
| RUN250117C00025000 | 2024-06-25 11:00AM EDT | 25.00 | 0.80 | 0.76 | 0.83 | 0.00 | - | 5 | 11,951 | 82.23% |
| RUN250117C00027500 | 2024-06-17 1:29PM EDT | 27.50 | 0.70 | 0.43 | 0.65 | 0.00 | - | 2 | 3,384 | 79.39% |
| RUN250117C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.50 | 0.41 | 0.51 | 0.00 | - | 1 | 7,441 | 81.64% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.36 | 0.42 | 0.00 | - | 1 | 1,398 | 83.30% |
| RUN250117C00035000 | 2024-06-24 3:58PM EDT | 35.00 | 0.40 | 0.29 | 0.41 | 0.00 | - | 3 | 6,969 | 85.64% |
| RUN250117C00037500 | 2024-06-24 3:58PM EDT | 37.50 | 0.32 | 0.23 | 0.28 | 0.00 | - | 3 | 206 | 83.98% |
| RUN250117C00040000 | 2024-06-25 2:45PM EDT | 40.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 2 | 1,350 | 85.55% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 103.71% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 100.29% |
| RUN250117C00047500 | 2024-06-14 1:08PM EDT | 47.50 | 0.20 | 0.11 | 0.18 | 0.00 | - | 1 | 131 | 87.89% |
| RUN250117C00050000 | 2024-06-21 1:00PM EDT | 50.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 10 | 656 | 88.87% |
| RUN250117C00055000 | 2024-06-06 9:31AM EDT | 55.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1,209 | 98.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-06-11 3:20PM EDT | 2.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 90 | 436 | 130.86% |
| RUN250117P00005000 | 2024-06-25 1:20PM EDT | 5.00 | 0.25 | 0.19 | 0.29 | 0.00 | - | 803 | 13,799 | 95.90% |
| RUN250117P00006000 | 2024-06-25 10:03AM EDT | 6.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 700 | 694 | 92.29% |
| RUN250117P00007500 | 2024-06-25 3:54PM EDT | 7.50 | 0.72 | 0.69 | 0.75 | 0.00 | - | 80 | 91,415 | 87.89% |
| RUN250117P00009000 | 2024-06-24 3:20PM EDT | 9.00 | 1.04 | 1.13 | 1.20 | 0.00 | - | 110 | 706 | 84.18% |
| RUN250117P00010000 | 2024-06-25 3:45PM EDT | 10.00 | 1.55 | 1.35 | 1.55 | 0.00 | - | 316 | 16,054 | 79.30% |
| RUN250117P00011000 | 2024-06-25 3:12PM EDT | 11.00 | 1.95 | 1.92 | 1.99 | 0.00 | - | 3 | 1,935 | 80.13% |
| RUN250117P00012500 | 2024-06-25 3:44PM EDT | 12.50 | 2.74 | 2.51 | 2.75 | 0.00 | - | 455 | 9,349 | 75.83% |
| RUN250117P00014000 | 2024-06-24 11:17AM EDT | 14.00 | 3.50 | 2.95 | 3.60 | 0.00 | - | 250 | 2,635 | 68.21% |
| RUN250117P00015000 | 2024-06-25 1:26PM EDT | 15.00 | 4.19 | 4.15 | 4.25 | 0.00 | - | 306 | 10,901 | 74.46% |
| RUN250117P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 4.90 | 4.85 | 4.95 | 0.00 | - | 375 | 261 | 73.78% |
| RUN250117P00017500 | 2024-06-18 1:00PM EDT | 17.50 | 5.90 | 5.85 | 6.05 | 0.00 | - | 125 | 2,265 | 71.00% |
| RUN250117P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 8.02 | 7.90 | 8.05 | 0.00 | - | 10 | 3,776 | 69.43% |
| RUN250117P00022500 | 2024-06-10 2:26PM EDT | 22.50 | 9.44 | 9.10 | 10.20 | 0.00 | - | 2 | 1,985 | 69.82% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 110.55% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.50 | 14.70 | 0.00 | - | 1 | 19 | 50.39% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 114.45% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 23.50 | 25.30 | 0.00 | - | 1 | 0 | 108.30% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 57.03% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 137.74% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 167.63% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 0.00% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 0.00% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.