UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,496.31 +20.39 (+0.11%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,321.80 +13.20 (+0.57%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,136.34 +631.71 (+1.25%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00010000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 2.16 | 2.21 | 2.51 | +0.70 | +47.95% | 135 | 646 | 230.86% |
| RUN240517C00010000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 2.25 | 2.34 | 2.51 | +0.66 | +41.51% | 3,124 | 5,568 | 158.98% |
| RUN240524C00010000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.48 | 2.45 | 2.52 | +0.83 | +50.30% | 13 | 310 | 133.59% |
| RUN240531C00010000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 2.55 | 2.50 | 2.69 | +0.82 | +47.40% | 3 | 87 | 125.39% |
| RUN240607C00010000 | 2024-04-29 11:31AM EDT | 2024-06-07 | 2.02 | 2.37 | 2.81 | 0.00 | - | 80 | 81 | 110.84% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 1.92 | 2.63 | 3.75 | +1.92 | - | - | 1 | 147.36% |
| RUN240621C00010000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.80 | 2.27 | 2.84 | +0.72 | +34.62% | 73 | 877 | 90.23% |
| RUN240816C00010000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 3.55 | 2.63 | 3.50 | +1.11 | +45.49% | 75 | 1,784 | 85.84% |
| RUN241115C00010000 | 2024-05-03 1:38PM EDT | 2024-11-15 | 3.87 | 4.10 | 4.55 | +0.42 | +12.17% | 13 | 1,334 | 106.06% |
| RUN250117C00010000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 4.25 | 4.45 | 4.60 | +0.90 | +26.87% | 122 | 4,424 | 98.24% |
| RUN251219C00010000 | 2024-05-03 1:19PM EDT | 2025-12-19 | 5.80 | 5.85 | 6.10 | +0.94 | +19.34% | 17 | 364 | 94.92% |
| RUN260116C00010000 | 2024-05-03 10:31AM EDT | 2026-01-16 | 6.40 | 5.95 | 6.25 | +1.08 | +20.30% | 36 | 651 | 95.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00010000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.30 | 0.31 | 0.32 | -0.28 | -48.28% | 430 | 515 | 194.14% |
| RUN240517P00010000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.48 | 0.43 | 0.46 | -0.23 | -32.39% | 3,158 | 7,821 | 146.48% |
| RUN240524P00010000 | 2024-05-03 11:36AM EDT | 2024-05-24 | 0.50 | 0.53 | 0.57 | -0.35 | -41.18% | 13 | 50 | 129.49% |
| RUN240531P00010000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 0.65 | 0.58 | 0.63 | -0.41 | -38.68% | 70 | 35 | 116.41% |
| RUN240607P00010000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 0.63 | 0.63 | 0.74 | +0.63 | - | 3 | 21 | 110.35% |
| RUN240621P00010000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.80 | 0.82 | 0.84 | -0.33 | -29.20% | 1,070 | 10,954 | 103.13% |
| RUN240816P00010000 | 2024-05-03 1:33PM EDT | 2024-08-16 | 1.47 | 1.36 | 1.38 | -0.37 | -20.11% | 19 | 2,075 | 95.61% |
| RUN241115P00010000 | 2024-05-03 11:20AM EDT | 2024-11-15 | 1.92 | 1.89 | 2.06 | -0.42 | -17.95% | 1 | 39 | 90.53% |
| RUN250117P00010000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 2.18 | 2.24 | 2.32 | -0.49 | -18.35% | 2 | 12,183 | 87.79% |
| RUN251219P00010000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 3.70 | 2.35 | 3.55 | -0.10 | -2.63% | 1 | 463 | 71.26% |
| RUN260116P00010000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 3.53 | 3.45 | 3.60 | -0.40 | -10.18% | 2 | 5,295 | 81.25% |
© 2024 Yahoo. All rights reserved.