Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00002500 | 2024-04-30 9:32AM EDT | 2.50 | 7.80 | 7.50 | 9.40 | 0.00 | - | 1 | 2 | 2,403.13% |
| RUN240503C00004000 | 2024-04-25 10:36AM EDT | 4.00 | 5.50 | 5.25 | 7.10 | 0.00 | - | - | 2 | 821.88% |
| RUN240503C00004500 | 2024-04-25 10:36AM EDT | 4.50 | 6.15 | 4.40 | 6.70 | +1.15 | +23.00% | 3 | 10 | 1,646.09% |
| RUN240503C00006000 | 2024-04-24 9:49AM EDT | 6.00 | 4.25 | 2.87 | 5.95 | 0.00 | - | - | 49 | 707.81% |
| RUN240503C00006500 | 2024-04-30 1:04PM EDT | 6.50 | 3.90 | 2.96 | 5.60 | 0.00 | - | 12 | 89 | 848.44% |
| RUN240503C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 3.60 | 2.94 | 4.55 | 0.00 | - | 13 | 45 | 735.16% |
| RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 1.37 | 2.84 | 0.00 | - | 10 | 6 | 200.00% |
| RUN240503C00008500 | 2024-05-01 2:56PM EDT | 8.50 | 1.47 | 1.35 | 2.43 | -0.64 | -30.33% | 2 | 14 | 328.13% |
| RUN240503C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 2.00 | 1.06 | 1.14 | 0.00 | - | 1 | 125 | 109.38% |
| RUN240503C00009500 | 2024-05-01 3:54PM EDT | 9.50 | 0.70 | 0.67 | 0.72 | -0.90 | -56.25% | 24 | 524 | 116.41% |
| RUN240503C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.40 | 0.37 | 0.41 | -0.17 | -29.82% | 282 | 528 | 119.53% |
| RUN240503C00010500 | 2024-05-01 3:51PM EDT | 10.50 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 523 | 1,328 | 120.31% |
| RUN240503C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1,286 | 2,529 | 125.78% |
| RUN240503C00011500 | 2024-05-01 3:53PM EDT | 11.50 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 344 | 3,833 | 134.38% |
| RUN240503C00012000 | 2024-05-01 3:26PM EDT | 12.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 403 | 1,525 | 143.75% |
| RUN240503C00012500 | 2024-05-01 3:20PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 79 | 197 | 156.25% |
| RUN240503C00013000 | 2024-05-01 2:53PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 247 | 964 | 187.50% |
| RUN240503C00013500 | 2024-04-30 12:54PM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 215.63% |
| RUN240503C00014000 | 2024-04-29 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 122 | 295.31% |
| RUN240503C00014500 | 2024-04-29 10:02AM EDT | 14.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 27 | 313 | 275.00% |
| RUN240503C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 278.13% |
| RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 237.50% |
| RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 100 | 39 | 689.84% |
| RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 200 | 17 | 714.84% |
| RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | - | 24 | 534.38% |
| RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 760.94% |
| RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 46 | 782.81% |
| RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 1,000.00% |
| RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 53 | 487.50% |
| RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 102 | 105 | 899.22% |
| RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 109 | 1,111.72% |
| RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 101 | 1,128.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00004000 | 2024-04-25 11:23AM EDT | 4.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 100 | 1,414.06% |
| RUN240503P00006000 | 2024-04-22 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 83 | 325.00% |
| RUN240503P00006500 | 2024-04-24 10:20AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 225 | 275.00% |
| RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 203 | 714.06% |
| RUN240503P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 175.00% |
| RUN240503P00008000 | 2024-04-29 12:34PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,434 | 143.75% |
| RUN240503P00008500 | 2024-05-01 3:15PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 631 | 121.88% |
| RUN240503P00009000 | 2024-05-01 3:58PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 106 | 1,940 | 118.75% |
| RUN240503P00009500 | 2024-05-01 3:50PM EDT | 9.50 | 0.12 | 0.13 | 0.15 | -0.01 | -7.69% | 285 | 1,211 | 122.66% |
| RUN240503P00010000 | 2024-05-01 3:58PM EDT | 10.00 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 994 | 1,082 | 119.53% |
| RUN240503P00010500 | 2024-05-01 3:57PM EDT | 10.50 | 0.59 | 0.61 | 0.64 | +0.08 | +15.69% | 244 | 529 | 121.88% |
| RUN240503P00011000 | 2024-05-01 3:53PM EDT | 11.00 | 1.01 | 0.97 | 1.04 | +0.14 | +16.09% | 145 | 738 | 117.97% |
| RUN240503P00011500 | 2024-05-01 2:56PM EDT | 11.50 | 1.35 | 1.43 | 2.25 | +0.10 | +8.00% | 24 | 1,447 | 302.34% |
| RUN240503P00012000 | 2024-05-01 11:54AM EDT | 12.00 | 1.68 | 1.89 | 2.67 | -0.02 | -1.18% | 1 | 209 | 321.88% |
| RUN240503P00012500 | 2024-05-01 2:58PM EDT | 12.50 | 2.45 | 2.38 | 2.64 | +0.86 | +54.09% | 2 | 57 | 221.88% |
| RUN240503P00013000 | 2024-04-29 2:28PM EDT | 13.00 | 2.19 | 1.69 | 4.25 | 0.00 | - | 2 | 49 | 212.50% |
| RUN240503P00013500 | 2024-04-29 9:56AM EDT | 13.50 | 2.78 | 3.30 | 5.05 | 0.00 | - | 3 | 2 | 586.72% |
| RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 3.20 | 5.45 | 0.00 | - | 3 | 19 | 478.13% |
| RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 4.25 | 6.05 | 0.00 | - | 1 | 2 | 642.19% |
| RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 4.65 | 6.50 | 0.00 | - | 20 | 18 | 642.19% |
| RUN240503P00016000 | 2024-04-29 12:44PM EDT | 16.00 | 5.00 | 5.85 | 7.25 | 0.00 | - | 8 | 0 | 685.94% |
| RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 6.25 | 8.35 | 0.00 | - | 1 | 0 | 810.94% |
| RUN240503P00017000 | 2024-04-26 12:37PM EDT | 17.00 | 6.75 | 5.90 | 7.95 | 0.00 | - | 6 | 6 | 892.97% |
| RUN240503P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 7.25 | 7.80 | 9.55 | 0.00 | - | 1 | 1 | 831.25% |
| RUN240503P00018500 | 2024-04-23 12:45PM EDT | 18.50 | 8.00 | 8.25 | 10.00 | 0.00 | - | - | 0 | 831.25% |
| RUN240503P00019000 | 2024-04-29 9:31AM EDT | 19.00 | 8.25 | 8.70 | 10.60 | 0.00 | - | 1 | 3 | 862.50% |
| RUN240503P00020000 | 2024-04-29 9:31AM EDT | 20.00 | 9.25 | 9.60 | 11.65 | 0.00 | - | 2 | 3 | 889.84% |
| RUN240503P00022000 | 2024-04-23 12:45PM EDT | 22.00 | 11.50 | 10.75 | 12.85 | 0.00 | - | - | 0 | 1,054.69% |
| RUN240503P00025000 | 2024-04-23 10:53AM EDT | 25.00 | 14.10 | 14.40 | 15.05 | 0.00 | - | - | 1 | 690.63% |
© 2024 Yahoo. All rights reserved.