Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240426C00003500 | 2024-04-17 9:33AM EDT | 3.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| RUN240426C00004000 | 2024-04-23 10:07AM EDT | 4.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| RUN240426C00005000 | 2024-04-23 10:07AM EDT | 5.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUN240426C00005500 | 2024-04-17 10:18AM EDT | 5.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| RUN240426C00006000 | 2024-04-19 11:01AM EDT | 6.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| RUN240426C00006500 | 2024-04-23 12:27PM EDT | 6.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| RUN240426C00007000 | 2024-04-23 12:27PM EDT | 7.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 168 | 0.00% |
| RUN240426C00007500 | 2024-04-23 12:15PM EDT | 7.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| RUN240426C00008000 | 2024-04-22 10:38AM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUN240426C00008500 | 2024-04-23 12:27PM EDT | 8.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| RUN240426C00009000 | 2024-04-23 11:37AM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| RUN240426C00009500 | 2024-04-23 11:37AM EDT | 9.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 72 | 304 | 0.00% |
| RUN240426C00010000 | 2024-04-23 3:46PM EDT | 10.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 710 | 753 | 0.00% |
| RUN240426C00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,545 | 1,958 | 6.25% |
| RUN240426C00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,443 | 5,904 | 25.00% |
| RUN240426C00011500 | 2024-04-23 3:56PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,467 | 1,412 | 25.00% |
| RUN240426C00012000 | 2024-04-23 3:56PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,971 | 9,252 | 50.00% |
| RUN240426C00012500 | 2024-04-23 2:57PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,153 | 50.00% |
| RUN240426C00013000 | 2024-04-23 2:21PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,085 | 50.00% |
| RUN240426C00013500 | 2024-04-23 2:39PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,647 | 50.00% |
| RUN240426C00014000 | 2024-04-22 10:25AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 50.00% |
| RUN240426C00014500 | 2024-04-23 9:50AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,062 | 50.00% |
| RUN240426C00015000 | 2024-04-22 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 50.00% |
| RUN240426C00015500 | 2024-04-22 3:47PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| RUN240426C00016000 | 2024-04-15 10:08AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 145 | 50.00% |
| RUN240426C00016500 | 2024-04-17 2:18PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| RUN240426C00017000 | 2024-04-12 2:58PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 50.00% |
| RUN240426C00017500 | 2024-04-09 2:05PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| RUN240426C00018000 | 2024-04-19 11:51AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| RUN240426C00019000 | 2024-04-18 10:32AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| RUN240426C00020000 | 2024-04-09 3:14PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 3 | 50.00% |
| RUN240426C00021000 | 2024-03-21 10:52AM EDT | 21.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 381.25% |
| RUN240426C00022000 | 2024-03-28 3:43PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUN240426C00022500 | 2024-03-28 10:41AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 96 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240426P00006500 | 2024-04-15 10:08AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 72 | 50.00% |
| RUN240426P00007000 | 2024-04-19 12:19PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 212 | 50.00% |
| RUN240426P00007500 | 2024-04-23 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 50.00% |
| RUN240426P00008000 | 2024-04-23 1:14PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 50.00% |
| RUN240426P00008500 | 2024-04-23 1:39PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 266 | 50.00% |
| RUN240426P00009000 | 2024-04-23 3:02PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 480 | 3,554 | 50.00% |
| RUN240426P00009500 | 2024-04-23 3:59PM EDT | 9.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 294 | 1,072 | 25.00% |
| RUN240426P00010000 | 2024-04-23 3:57PM EDT | 10.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,038 | 1,997 | 12.50% |
| RUN240426P00010500 | 2024-04-23 3:59PM EDT | 10.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 707 | 835 | 0.00% |
| RUN240426P00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 223 | 596 | 0.00% |
| RUN240426P00011500 | 2024-04-23 1:43PM EDT | 11.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 1,170 | 0.00% |
| RUN240426P00012000 | 2024-04-23 3:59PM EDT | 12.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 37 | 1,002 | 0.00% |
| RUN240426P00012500 | 2024-04-23 3:24PM EDT | 12.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 180 | 532 | 0.00% |
| RUN240426P00013000 | 2024-04-23 10:05AM EDT | 13.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| RUN240426P00013500 | 2024-04-22 12:34PM EDT | 13.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 637 | 0.00% |
| RUN240426P00014000 | 2024-04-23 9:47AM EDT | 14.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RUN240426P00014500 | 2024-04-22 10:12AM EDT | 14.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| RUN240426P00015000 | 2024-04-22 10:15AM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| RUN240426P00015500 | 2024-04-22 10:15AM EDT | 15.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUN240426P00016000 | 2024-04-22 10:17AM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| RUN240426P00016500 | 2024-04-12 3:49PM EDT | 16.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240426P00017000 | 2024-04-10 1:19PM EDT | 17.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240426P00018000 | 2024-03-13 1:02PM EDT | 18.00 | 7.90 | 5.35 | 6.45 | 0.00 | - | - | 1 | 0.00% |
| RUN240426P00025000 | 2024-04-16 9:37AM EDT | 25.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.