Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712C00010000 | 2024-06-05 11:33AM EDT | 10.00 | 1.90 | 1.12 | 1.17 | -2.82 | -59.75% | 12 | 15 | 76.17% |
| RUN240712C00011000 | 2024-07-01 3:53PM EDT | 11.00 | 0.53 | 0.52 | 0.55 | -0.53 | -50.00% | 149 | 26 | 72.85% |
| RUN240712C00011500 | 2024-07-01 3:58PM EDT | 11.50 | 0.34 | 0.33 | 0.35 | -0.46 | -57.50% | 1,221 | 12 | 72.46% |
| RUN240712C00012000 | 2024-07-01 3:58PM EDT | 12.00 | 0.21 | 0.20 | 0.21 | -0.46 | -68.66% | 225 | 640 | 72.27% |
| RUN240712C00012500 | 2024-07-01 3:48PM EDT | 12.50 | 0.13 | 0.11 | 0.14 | -0.25 | -65.79% | 851 | 328 | 73.44% |
| RUN240712C00013000 | 2024-07-01 3:20PM EDT | 13.00 | 0.11 | 0.06 | 0.09 | -0.19 | -63.33% | 49 | 585 | 75.00% |
| RUN240712C00013500 | 2024-07-01 3:58PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 95 | 270 | 76.56% |
| RUN240712C00014000 | 2024-07-01 3:02PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 47 | 1,154 | 83.59% |
| RUN240712C00014500 | 2024-07-01 10:11AM EDT | 14.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 5 | 94 | 90.63% |
| RUN240712C00015000 | 2024-07-01 3:01PM EDT | 15.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 63 | 396 | 93.75% |
| RUN240712C00015500 | 2024-07-01 2:37PM EDT | 15.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 4 | 100 | 100.78% |
| RUN240712C00016000 | 2024-07-01 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 104.69% |
| RUN240712C00017000 | 2024-06-27 1:08PM EDT | 17.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 1 | 55 | 182.03% |
| RUN240712C00017500 | 2024-06-24 10:06AM EDT | 17.50 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 12 | 189.06% |
| RUN240712C00018000 | 2024-07-01 10:59AM EDT | 18.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 29 | 162.50% |
| RUN240712C00019000 | 2024-06-24 10:23AM EDT | 19.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 33 | 210.16% |
| RUN240712C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.23 | 0.00 | 1.04 | 0.00 | - | 3 | 7 | 299.22% |
| RUN240712C00021000 | 2024-06-27 2:32PM EDT | 21.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | - | 3 | 280.08% |
| RUN240712C00022500 | 2024-06-12 12:48PM EDT | 22.50 | 0.12 | 0.00 | 0.51 | 0.00 | - | - | 1 | 276.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240712P00007000 | 2024-06-28 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 253.13% |
| RUN240712P00007500 | 2024-06-26 2:02PM EDT | 7.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 175 | 148.44% |
| RUN240712P00008000 | 2024-06-28 3:25PM EDT | 8.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 45 | 45 | 110.94% |
| RUN240712P00009000 | 2024-07-01 3:49PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 12 | 41 | 78.13% |
| RUN240712P00009500 | 2024-07-01 3:53PM EDT | 9.50 | 0.09 | 0.10 | 0.12 | +0.02 | +28.57% | 51 | 211 | 75.00% |
| RUN240712P00010000 | 2024-07-01 3:49PM EDT | 10.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 178 | 106 | 72.07% |
| RUN240712P00010500 | 2024-07-01 3:49PM EDT | 10.50 | 0.35 | 0.35 | 0.37 | +0.15 | +75.00% | 106 | 32 | 70.12% |
| RUN240712P00011000 | 2024-07-01 3:39PM EDT | 11.00 | 0.50 | 0.58 | 0.61 | +0.15 | +42.86% | 249 | 108 | 69.53% |
| RUN240712P00011500 | 2024-07-01 2:24PM EDT | 11.50 | 0.91 | 0.88 | 0.91 | +0.35 | +62.50% | 99 | 88 | 68.36% |
| RUN240712P00012000 | 2024-07-01 3:27PM EDT | 12.00 | 1.14 | 1.24 | 1.29 | +0.39 | +52.00% | 110 | 235 | 68.16% |
| RUN240712P00012500 | 2024-07-01 3:57PM EDT | 12.50 | 1.67 | 1.47 | 1.76 | +0.65 | +63.73% | 26 | 132 | 82.81% |
| RUN240712P00013000 | 2024-07-01 3:36PM EDT | 13.00 | 1.89 | 1.95 | 2.17 | +0.49 | +35.00% | 5 | 67 | 77.34% |
| RUN240712P00013500 | 2024-07-01 3:32PM EDT | 13.50 | 2.41 | 2.39 | 2.72 | +0.47 | +24.23% | 6 | 640 | 101.17% |
| RUN240712P00014000 | 2024-07-01 12:04PM EDT | 14.00 | 2.70 | 2.82 | 3.20 | +0.28 | +11.57% | 2 | 104 | 107.81% |
| RUN240712P00014500 | 2024-06-28 11:20AM EDT | 14.50 | 2.28 | 3.10 | 5.45 | 0.00 | - | 1 | 164 | 219.34% |
| RUN240712P00015000 | 2024-06-25 3:49PM EDT | 15.00 | 2.33 | 2.81 | 6.00 | 0.00 | - | 4 | 7 | 172.27% |
| RUN240712P00015500 | 2024-06-24 9:30AM EDT | 15.50 | 2.55 | 3.50 | 5.80 | 0.00 | - | 5 | 27 | 120.31% |
| RUN240712P00016000 | 2024-06-13 11:13AM EDT | 16.00 | 2.35 | 3.50 | 6.95 | 0.00 | - | 10 | 15 | 153.13% |
© 2024 Yahoo. All rights reserved.