Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116C00002500 | 2024-06-25 9:58AM EDT | 2.50 | 11.25 | 8.50 | 13.35 | -0.25 | -2.17% | 1 | 45 | 117.77% |
| RUN260116C00005000 | 2024-06-18 11:06AM EDT | 5.00 | 9.30 | 8.85 | 9.30 | 0.00 | - | 1 | 695 | 98.34% |
| RUN260116C00007500 | 2024-06-21 11:33AM EDT | 7.50 | 7.30 | 7.60 | 9.25 | 0.00 | - | 21 | 533 | 114.50% |
| RUN260116C00010000 | 2024-06-25 2:47PM EDT | 10.00 | 6.60 | 6.20 | 7.40 | +0.35 | +5.60% | 10 | 833 | 96.68% |
| RUN260116C00012500 | 2024-06-24 11:43AM EDT | 12.50 | 5.70 | 5.50 | 6.65 | 0.00 | - | 3 | 559 | 97.80% |
| RUN260116C00015000 | 2024-06-24 3:38PM EDT | 15.00 | 4.75 | 4.30 | 4.80 | -0.52 | -9.87% | 1 | 3,777 | 82.72% |
| RUN260116C00017500 | 2024-06-20 2:00PM EDT | 17.50 | 4.00 | 4.00 | 4.15 | 0.00 | - | 4 | 14,349 | 84.38% |
| RUN260116C00020000 | 2024-06-25 12:49PM EDT | 20.00 | 3.60 | 3.40 | 3.65 | -0.30 | -7.69% | 6 | 1,295 | 83.23% |
| RUN260116C00022500 | 2024-06-03 2:57PM EDT | 22.50 | 4.51 | 2.91 | 4.10 | 0.00 | - | 9 | 214 | 89.11% |
| RUN260116C00025000 | 2024-06-17 1:50PM EDT | 25.00 | 2.80 | 2.40 | 3.20 | 0.00 | - | 12 | 4,164 | 83.45% |
| RUN260116C00027500 | 2024-06-12 9:56AM EDT | 27.50 | 4.20 | 2.10 | 2.83 | 0.00 | - | 20 | 194 | 82.72% |
| RUN260116C00030000 | 2024-06-21 1:02PM EDT | 30.00 | 2.10 | 1.71 | 2.39 | 0.00 | - | 1 | 676 | 79.98% |
| RUN260116C00032000 | 2024-06-18 10:20AM EDT | 32.00 | 1.92 | 1.50 | 2.18 | 0.00 | - | 1 | 146 | 79.32% |
| RUN260116C00035000 | 2024-06-14 2:07PM EDT | 35.00 | 2.00 | 0.68 | 1.91 | 0.00 | - | 5 | 380 | 73.39% |
| RUN260116C00037000 | 2024-05-28 9:30AM EDT | 37.00 | 2.37 | 1.26 | 2.02 | 0.00 | - | 2 | 2,845 | 81.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN260116P00002500 | 2024-06-07 3:40PM EDT | 2.50 | 0.31 | 0.12 | 0.48 | 0.00 | - | 10 | 152 | 102.73% |
| RUN260116P00005000 | 2024-06-18 9:30AM EDT | 5.00 | 0.91 | 0.72 | 0.93 | -0.04 | -4.21% | 6 | 10,669 | 86.38% |
| RUN260116P00007500 | 2024-06-24 1:52PM EDT | 7.50 | 1.83 | 1.76 | 1.85 | 0.00 | - | 1 | 3,081 | 82.91% |
| RUN260116P00010000 | 2024-06-25 2:20PM EDT | 10.00 | 2.91 | 2.93 | 2.96 | -0.09 | -3.00% | 1 | 6,137 | 77.88% |
| RUN260116P00012500 | 2024-06-25 2:21PM EDT | 12.50 | 4.25 | 4.30 | 4.45 | -0.01 | -0.23% | 3 | 2,731 | 75.20% |
| RUN260116P00015000 | 2024-06-25 10:38AM EDT | 15.00 | 5.85 | 5.85 | 6.55 | +0.10 | +1.74% | 30 | 2,878 | 76.34% |
| RUN260116P00017500 | 2024-06-13 12:31PM EDT | 17.50 | 7.41 | 7.55 | 7.75 | 0.00 | - | 2 | 159 | 69.26% |
| RUN260116P00020000 | 2024-06-14 11:16AM EDT | 20.00 | 9.30 | 9.35 | 9.60 | 0.00 | - | 3 | 59 | 66.38% |
| RUN260116P00022500 | 2024-01-16 1:30PM EDT | 22.50 | 10.85 | 9.70 | 9.95 | 0.00 | - | 5 | 98 | 36.28% |
| RUN260116P00025000 | 2024-06-20 2:06PM EDT | 25.00 | 13.60 | 12.70 | 13.60 | 0.00 | - | 10 | 104 | 55.62% |
| RUN260116P00027500 | 2024-02-21 10:59AM EDT | 27.50 | 14.35 | 16.20 | 19.40 | 0.00 | - | 1 | 3 | 95.19% |
| RUN260116P00030000 | 2024-06-14 10:12AM EDT | 30.00 | 17.40 | 17.65 | 18.00 | 0.00 | - | 10 | 52 | 56.98% |
| RUN260116P00032000 | 2024-04-12 1:24PM EDT | 32.00 | 20.70 | 18.70 | 21.50 | 0.00 | - | 9 | 11 | 65.33% |
| RUN260116P00035000 | 2024-03-15 12:35PM EDT | 35.00 | 25.45 | 23.60 | 24.25 | 0.00 | - | 4 | 58 | 83.98% |
| RUN260116P00037000 | 2024-02-23 2:11PM EDT | 37.00 | 25.30 | 25.65 | 27.65 | 0.00 | - | 6 | 0 | 98.17% |
© 2024 Yahoo. All rights reserved.