Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00005000 | 2024-04-29 11:18AM EDT | 5.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240510C00005500 | 2024-04-29 9:54AM EDT | 5.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN240510C00006000 | 2024-05-03 2:08PM EDT | 6.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUN240510C00006500 | 2024-05-07 10:53AM EDT | 6.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240510C00007000 | 2024-05-07 10:16AM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510C00007500 | 2024-05-07 9:55AM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510C00008000 | 2024-04-30 12:55PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240510C00008500 | 2024-05-03 1:55PM EDT | 8.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240510C00009000 | 2024-05-06 3:48PM EDT | 9.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RUN240510C00009500 | 2024-05-03 3:45PM EDT | 9.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| RUN240510C00010000 | 2024-05-07 3:49PM EDT | 10.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240510C00010500 | 2024-05-07 2:23PM EDT | 10.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUN240510C00011000 | 2024-05-07 3:50PM EDT | 11.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUN240510C00011500 | 2024-05-07 3:30PM EDT | 11.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| RUN240510C00012000 | 2024-05-07 3:33PM EDT | 12.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| RUN240510C00012500 | 2024-05-07 3:39PM EDT | 12.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| RUN240510C00013000 | 2024-05-07 3:56PM EDT | 13.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,387 | 0 | 25.00% |
| RUN240510C00013500 | 2024-05-07 3:57PM EDT | 13.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RUN240510C00014000 | 2024-05-07 3:57PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RUN240510C00014500 | 2024-05-07 3:27PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| RUN240510C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RUN240510C00015500 | 2024-05-07 3:57PM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RUN240510C00016000 | 2024-05-07 11:42AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RUN240510C00016500 | 2024-05-07 12:02PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RUN240510C00017000 | 2024-05-07 2:58PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RUN240510C00017500 | 2024-05-07 11:13AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RUN240510C00018000 | 2024-05-07 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RUN240510C00018500 | 2024-05-06 1:22PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| RUN240510C00019000 | 2024-05-06 9:35AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUN240510C00019500 | 2024-05-06 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RUN240510C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| RUN240510C00021000 | 2024-04-09 12:43PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240510C00022000 | 2024-04-12 12:32PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RUN240510C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00004500 | 2024-04-26 2:51PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RUN240510P00005500 | 2024-05-01 10:30AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| RUN240510P00006000 | 2024-04-29 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RUN240510P00006500 | 2024-05-03 3:41PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240510P00007000 | 2024-05-03 1:49PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| RUN240510P00007500 | 2024-05-07 12:30PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240510P00008000 | 2024-05-07 2:57PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUN240510P00008500 | 2024-05-07 3:59PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RUN240510P00009000 | 2024-05-07 3:58PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| RUN240510P00009500 | 2024-05-07 2:43PM EDT | 9.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RUN240510P00010000 | 2024-05-07 3:53PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| RUN240510P00010500 | 2024-05-07 3:53PM EDT | 10.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| RUN240510P00011000 | 2024-05-07 3:58PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| RUN240510P00011500 | 2024-05-07 2:48PM EDT | 11.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| RUN240510P00012000 | 2024-05-07 3:51PM EDT | 12.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| RUN240510P00012500 | 2024-05-06 2:28PM EDT | 12.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN240510P00013000 | 2024-05-07 3:50PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| RUN240510P00013500 | 2024-05-07 9:40AM EDT | 13.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00014000 | 2024-05-07 9:48AM EDT | 14.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240510P00014500 | 2024-05-03 1:30PM EDT | 14.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 15.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00015500 | 2024-05-03 10:44AM EDT | 15.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00016000 | 2024-04-19 12:18PM EDT | 16.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240510P00016500 | 2024-05-02 10:15AM EDT | 16.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUN240510P00017000 | 2024-04-19 10:07AM EDT | 17.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00018000 | 2024-04-17 10:02AM EDT | 18.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240510P00019500 | 2024-05-01 2:57PM EDT | 19.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.