UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,313.50 +4.90 (+0.21%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,255.13 +776.10 (+1.54%)
Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00015000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.24 | 0.24 | 0.26 | +0.14 | +140.00% | 92 | 344 | 196.09% |
| RUN240517C00015000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.36 | 0.37 | 0.38 | +0.21 | +140.00% | 1,390 | 13,708 | 146.88% |
| RUN240524C00015000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 0.50 | 0.47 | 0.51 | +0.29 | +138.10% | 9 | 85 | 130.08% |
| RUN240531C00015000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 0.45 | 0.54 | 0.58 | +0.20 | +80.00% | 56 | 171 | 117.77% |
| RUN240607C00015000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 0.57 | 0.62 | 0.88 | +0.57 | - | 3 | 0 | 119.73% |
| RUN240621C00015000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.80 | 0.81 | 0.84 | +0.28 | +53.85% | 344 | 4,770 | 105.27% |
| RUN240816C00015000 | 2024-05-03 11:41AM EDT | 2024-08-16 | 1.55 | 1.38 | 1.48 | +0.50 | +47.62% | 125 | 2,102 | 96.24% |
| RUN241115C00015000 | 2024-05-03 11:32AM EDT | 2024-11-15 | 2.33 | 2.24 | 2.30 | +0.60 | +34.68% | 1 | 198 | 94.53% |
| RUN250117C00015000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 2.40 | 2.61 | 2.68 | +0.38 | +18.81% | 31 | 13,656 | 91.55% |
| RUN251219C00015000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 4.40 | 4.30 | 4.60 | +1.00 | +29.41% | 10 | 500 | 91.06% |
| RUN260116C00015000 | 2024-05-03 3:47PM EDT | 2026-01-16 | 4.45 | 4.30 | 4.85 | +0.65 | +17.11% | 184 | 3,550 | 91.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 2024-05-10 | 5.02 | 3.25 | 3.85 | 0.00 | - | 1 | 2 | 244.53% |
| RUN240517P00015000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 3.27 | 3.40 | 5.45 | -1.08 | -24.83% | 20 | 870 | 269.53% |
| RUN240531P00015000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 4.95 | 3.55 | 3.65 | 0.00 | - | 1 | 4 | 112.11% |
| RUN240621P00015000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 3.70 | 3.75 | 5.35 | -1.15 | -23.71% | 7 | 3,078 | 143.65% |
| RUN240816P00015000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 4.15 | 4.30 | 4.40 | -0.75 | -15.31% | 79 | 647 | 88.96% |
| RUN241115P00015000 | 2024-04-19 11:38AM EDT | 2024-11-15 | 6.05 | 4.95 | 5.05 | 0.00 | - | 16 | 59 | 83.84% |
| RUN250117P00015000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 5.05 | 5.20 | 5.35 | -1.37 | -21.34% | 188 | 10,936 | 79.79% |
| RUN251219P00015000 | 2024-04-29 10:39AM EDT | 2025-12-19 | 6.90 | 5.75 | 6.65 | 0.00 | - | 4 | 1,650 | 67.90% |
| RUN260116P00015000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 7.25 | 6.55 | 6.75 | 0.00 | - | 1 | 2,851 | 73.76% |
© 2024 Yahoo. All rights reserved.