Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705C00004000 | 2024-07-01 11:14AM EDT | 4.00 | 7.52 | 5.95 | 7.85 | -1.73 | -18.70% | 20 | 1 | 1,096.88% |
| RUN240705C00005000 | 2024-06-28 2:22PM EDT | 5.00 | 6.90 | 5.70 | 7.90 | 0.00 | - | 2 | 3 | 867.97% |
| RUN240705C00005500 | 2024-07-01 12:03PM EDT | 5.50 | 5.90 | 4.05 | 7.45 | -1.64 | -21.75% | 6 | 1 | 539.84% |
| RUN240705C00006000 | 2024-07-01 12:03PM EDT | 6.00 | 5.40 | 3.55 | 7.00 | -0.50 | -8.47% | 16 | 3 | 496.09% |
| RUN240705C00007000 | 2024-06-28 12:12PM EDT | 7.00 | 4.95 | 2.94 | 5.10 | 0.00 | - | 14 | 15 | 273.44% |
| RUN240705C00007500 | 2024-07-01 2:22PM EDT | 7.50 | 3.80 | 2.89 | 5.35 | -0.65 | -14.61% | 4 | 7 | 466.41% |
| RUN240705C00008000 | 2024-07-01 3:01PM EDT | 8.00 | 3.25 | 2.79 | 5.00 | -1.85 | -36.27% | 7 | 1 | 492.19% |
| RUN240705C00008500 | 2024-07-01 3:41PM EDT | 8.50 | 2.57 | 2.08 | 2.70 | -0.68 | -20.92% | 6 | 31 | 243.36% |
| RUN240705C00009000 | 2024-07-01 3:09PM EDT | 9.00 | 2.21 | 1.55 | 2.74 | -1.09 | -33.03% | 19 | 20 | 188.67% |
| RUN240705C00009500 | 2024-06-28 12:12PM EDT | 9.50 | 2.11 | 1.39 | 1.70 | -0.36 | -14.57% | 1 | 23 | 122.66% |
| RUN240705C00010000 | 2024-07-01 3:59PM EDT | 10.00 | 0.99 | 0.94 | 1.38 | -0.73 | -42.44% | 7 | 18 | 121.88% |
| RUN240705C00010500 | 2024-07-01 3:57PM EDT | 10.50 | 0.58 | 0.57 | 0.61 | -2.23 | -79.36% | 35 | 6 | 68.75% |
| RUN240705C00011000 | 2024-07-01 3:59PM EDT | 11.00 | 0.28 | 0.29 | 0.31 | -0.72 | -72.00% | 376 | 21 | 66.80% |
| RUN240705C00011500 | 2024-07-01 3:55PM EDT | 11.50 | 0.14 | 0.11 | 0.14 | -0.51 | -78.46% | 847 | 141 | 65.23% |
| RUN240705C00012000 | 2024-07-01 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.35 | -85.37% | 10,322 | 711 | 68.75% |
| RUN240705C00012500 | 2024-07-01 3:59PM EDT | 12.50 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 2,620 | 1,694 | 70.31% |
| RUN240705C00013000 | 2024-07-01 3:12PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 190 | 733 | 75.00% |
| RUN240705C00013500 | 2024-07-01 3:55PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 318 | 1,348 | 95.31% |
| RUN240705C00014000 | 2024-07-01 3:48PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 213 | 792 | 114.06% |
| RUN240705C00014500 | 2024-07-01 1:18PM EDT | 14.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 477 | 126.56% |
| RUN240705C00015000 | 2024-07-01 3:54PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 826 | 1,482 | 125.00% |
| RUN240705C00015500 | 2024-07-01 3:48PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 72 | 125.00% |
| RUN240705C00016000 | 2024-06-27 1:17PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 808 | 167.19% |
| RUN240705C00016500 | 2024-06-28 11:28AM EDT | 16.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 44 | 264.84% |
| RUN240705C00017000 | 2024-06-24 2:58PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 211 | 305.47% |
| RUN240705C00017500 | 2024-06-27 12:39PM EDT | 17.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 358.98% |
| RUN240705C00018000 | 2024-06-14 9:45AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 73 | 372.27% |
| RUN240705C00018500 | 2024-06-24 10:54AM EDT | 18.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 343.75% |
| RUN240705C00019000 | 2024-06-28 3:54PM EDT | 19.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 397.27% |
| RUN240705C00020000 | 2024-06-24 10:57AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 52 | 294.53% |
| RUN240705C00021000 | 2024-06-26 12:01PM EDT | 21.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 11 | 356.25% |
| RUN240705C00021500 | 2024-06-27 10:47AM EDT | 21.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 38 | 365.63% |
| RUN240705C00022500 | 2024-05-30 1:14PM EDT | 22.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 425.78% |
| RUN240705C00025000 | 2024-06-24 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 39 | 422.66% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240705P00008000 | 2024-06-05 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 206.25% |
| RUN240705P00008500 | 2024-07-01 3:00PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 169 | 106.25% |
| RUN240705P00009000 | 2024-07-01 3:50PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 539 | 174 | 90.63% |
| RUN240705P00009500 | 2024-07-01 1:22PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 612 | 31 | 73.44% |
| RUN240705P00010000 | 2024-07-01 3:02PM EDT | 10.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 28 | 79 | 67.19% |
| RUN240705P00010500 | 2024-07-01 3:52PM EDT | 10.50 | 0.15 | 0.15 | 0.17 | +0.08 | +114.29% | 111 | 246 | 65.23% |
| RUN240705P00011000 | 2024-07-01 3:53PM EDT | 11.00 | 0.36 | 0.35 | 0.38 | +0.18 | +100.00% | 610 | 188 | 62.89% |
| RUN240705P00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.71 | 0.67 | 0.72 | +0.44 | +162.96% | 309 | 485 | 61.33% |
| RUN240705P00012000 | 2024-07-01 3:39PM EDT | 12.00 | 0.94 | 1.02 | 1.17 | +0.45 | +91.84% | 36 | 464 | 79.30% |
| RUN240705P00012500 | 2024-07-01 3:48PM EDT | 12.50 | 1.60 | 1.39 | 1.68 | +0.63 | +64.95% | 28 | 968 | 103.91% |
| RUN240705P00013000 | 2024-07-01 3:36PM EDT | 13.00 | 1.86 | 1.88 | 3.80 | +0.51 | +37.78% | 7 | 660 | 285.94% |
| RUN240705P00013500 | 2024-07-01 3:35PM EDT | 13.50 | 2.40 | 2.34 | 2.83 | +0.52 | +27.66% | 8 | 132 | 50.00% |
| RUN240705P00014000 | 2024-06-27 2:35PM EDT | 14.00 | 2.41 | 2.81 | 4.80 | +1.39 | +136.27% | 3 | 106 | 325.39% |
| RUN240705P00014500 | 2024-07-01 12:39PM EDT | 14.50 | 3.15 | 2.94 | 4.65 | +1.75 | +125.00% | 3 | 93 | 217.19% |
| RUN240705P00015000 | 2024-06-27 2:36PM EDT | 15.00 | 1.94 | 2.48 | 6.00 | 0.00 | - | 7 | 129 | 214.06% |
| RUN240705P00015500 | 2024-06-21 3:18PM EDT | 15.50 | 2.56 | 2.97 | 5.65 | 0.00 | - | 5 | 23 | 460.16% |
| RUN240705P00016000 | 2024-07-01 9:31AM EDT | 16.00 | 4.05 | 3.80 | 6.95 | +1.00 | +32.79% | 4 | 22 | 290.23% |
| RUN240705P00017000 | 2024-06-25 12:04PM EDT | 17.00 | 4.05 | 4.55 | 8.00 | 0.00 | - | 4 | 13 | 283.59% |
| RUN240705P00017500 | 2024-06-20 9:30AM EDT | 17.50 | 5.18 | 5.05 | 8.30 | 0.00 | - | - | 1 | 250.00% |
| RUN240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 4.20 | 6.05 | 8.15 | 0.00 | - | 1 | 0 | 193.75% |
| RUN240705P00019000 | 2024-06-27 9:53AM EDT | 19.00 | 6.15 | 6.55 | 9.75 | 0.00 | - | - | 1 | 264.84% |
| RUN240705P00020000 | 2024-06-24 9:39AM EDT | 20.00 | 6.55 | 8.60 | 10.15 | 0.00 | - | - | 0 | 392.19% |
| RUN240705P00022000 | 2024-06-27 2:54PM EDT | 22.00 | 8.75 | 9.70 | 12.65 | 0.00 | - | - | 1 | 335.94% |
| RUN240705P00022500 | 2024-06-24 9:53AM EDT | 22.50 | 8.90 | 10.75 | 12.00 | 0.00 | - | - | 0 | 484.77% |
| RUN240705P00023500 | 2024-06-27 2:54PM EDT | 23.50 | 10.25 | 11.00 | 13.65 | 0.00 | - | - | 1 | 675.78% |
| RUN240705P00024000 | 2024-06-27 2:54PM EDT | 24.00 | 10.75 | 11.45 | 14.15 | 0.00 | - | - | 2 | 685.55% |
| RUN240705P00025000 | 2024-06-27 2:54PM EDT | 25.00 | 11.75 | 13.80 | 15.85 | 0.00 | - | - | 4 | 624.22% |
| RUN240705P00025500 | 2024-06-27 2:54PM EDT | 25.50 | 12.25 | 13.65 | 15.65 | 0.00 | - | - | 2 | 368.75% |
© 2024 Yahoo. All rights reserved.