Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726C00002500 | 2024-07-01 10:27AM EDT | 2.50 | 9.25 | 7.30 | 10.30 | -1.25 | -11.90% | 10 | 10 | 489.06% |
| RUN240726C00009500 | 2024-07-01 1:20PM EDT | 9.50 | 2.08 | 1.65 | 1.97 | -0.40 | -16.13% | 1 | 3 | 86.52% |
| RUN240726C00010000 | 2024-07-01 2:55PM EDT | 10.00 | 1.63 | 1.17 | 1.60 | -0.59 | -26.58% | 2 | 18 | 76.56% |
| RUN240726C00010500 | 2024-06-28 12:51PM EDT | 10.50 | 1.69 | 0.92 | 1.15 | 0.00 | - | 10 | 21 | 71.29% |
| RUN240726C00011000 | 2024-07-01 3:58PM EDT | 11.00 | 0.84 | 0.84 | 0.87 | -1.50 | -64.10% | 9 | 6 | 76.95% |
| RUN240726C00011500 | 2024-07-01 3:59PM EDT | 11.50 | 0.64 | 0.63 | 0.74 | -0.49 | -43.36% | 32 | 10 | 79.69% |
| RUN240726C00012000 | 2024-07-01 3:59PM EDT | 12.00 | 0.48 | 0.47 | 0.50 | -0.40 | -45.45% | 224 | 287 | 76.37% |
| RUN240726C00012500 | 2024-07-01 3:58PM EDT | 12.50 | 0.35 | 0.34 | 0.37 | -0.35 | -50.00% | 134 | 81 | 75.98% |
| RUN240726C00013000 | 2024-07-01 3:59PM EDT | 13.00 | 0.26 | 0.25 | 0.28 | -0.27 | -50.94% | 194 | 363 | 76.56% |
| RUN240726C00013500 | 2024-07-01 12:22PM EDT | 13.50 | 0.28 | 0.18 | 0.21 | -0.21 | -42.86% | 34 | 488 | 77.15% |
| RUN240726C00014000 | 2024-07-01 11:39AM EDT | 14.00 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 33 | 1,090 | 78.13% |
| RUN240726C00014500 | 2024-06-27 1:52PM EDT | 14.50 | 0.21 | 0.10 | 0.12 | -0.55 | -72.37% | 4 | 1,016 | 79.30% |
| RUN240726C00015000 | 2024-07-01 10:30AM EDT | 15.00 | 0.15 | 0.07 | 0.10 | -0.04 | -21.05% | 2 | 1,047 | 80.86% |
| RUN240726C00015500 | 2024-06-28 2:58PM EDT | 15.50 | 0.16 | 0.05 | 0.08 | 0.00 | - | 1 | 160 | 82.03% |
| RUN240726C00016000 | 2024-07-01 1:26PM EDT | 16.00 | 0.08 | 0.03 | 0.06 | -0.25 | -75.76% | 304 | 24 | 81.25% |
| RUN240726C00017000 | 2024-06-28 11:31AM EDT | 17.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 20 | 157 | 89.06% |
| RUN240726C00018000 | 2024-06-27 3:18PM EDT | 18.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 11 | 135.55% |
| RUN240726C00019000 | 2024-06-24 10:07AM EDT | 19.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | - | 10 | 173.44% |
| RUN240726C00020000 | 2024-06-12 3:22PM EDT | 20.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 184.38% |
| RUN240726C00022500 | 2024-06-27 2:33PM EDT | 22.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 147.66% |
| RUN240726C00025000 | 2024-06-27 2:23PM EDT | 25.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 65 | 260.55% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240726P00009000 | 2024-06-28 11:18AM EDT | 9.00 | 0.10 | 0.19 | 0.22 | 0.00 | - | 75 | 171 | 79.30% |
| RUN240726P00009500 | 2024-07-01 1:43PM EDT | 9.50 | 0.30 | 0.21 | 0.46 | +0.08 | +36.36% | 23 | 13 | 79.88% |
| RUN240726P00010000 | 2024-07-01 2:28PM EDT | 10.00 | 0.37 | 0.44 | 0.68 | +0.11 | +42.31% | 3 | 447 | 85.35% |
| RUN240726P00010500 | 2024-07-01 1:47PM EDT | 10.50 | 0.55 | 0.56 | 0.80 | +0.14 | +34.15% | 7 | 57 | 76.56% |
| RUN240726P00011000 | 2024-07-01 3:52PM EDT | 11.00 | 0.86 | 0.79 | 0.90 | +0.21 | +32.31% | 30 | 58 | 68.75% |
| RUN240726P00011500 | 2024-07-01 3:58PM EDT | 11.50 | 1.19 | 1.15 | 1.19 | +0.37 | +45.12% | 166 | 82 | 70.90% |
| RUN240726P00012000 | 2024-07-01 3:50PM EDT | 12.00 | 1.50 | 1.50 | 1.64 | +0.36 | +31.58% | 24 | 91 | 76.37% |
| RUN240726P00012500 | 2024-07-01 2:24PM EDT | 12.50 | 1.63 | 1.68 | 2.66 | +0.27 | +19.85% | 26 | 43 | 98.05% |
| RUN240726P00013000 | 2024-06-28 12:49PM EDT | 13.00 | 1.70 | 2.23 | 2.39 | 0.00 | - | 2 | 100 | 71.88% |
| RUN240726P00013500 | 2024-06-27 1:28PM EDT | 13.50 | 1.07 | 2.67 | 2.99 | 0.00 | - | 49 | 101 | 83.59% |
| RUN240726P00014000 | 2024-06-14 1:45PM EDT | 14.00 | 1.70 | 2.51 | 3.25 | 0.00 | - | 2 | 64 | 81.05% |
| RUN240726P00014500 | 2024-06-28 11:41AM EDT | 14.50 | 2.58 | 3.00 | 3.75 | 0.00 | - | 35 | 329 | 88.48% |
| RUN240726P00015000 | 2024-06-28 1:31PM EDT | 15.00 | 3.38 | 3.50 | 4.65 | 0.00 | - | 1 | 23 | 144.92% |
| RUN240726P00015500 | 2024-06-28 3:50PM EDT | 15.50 | 3.90 | 4.40 | 5.05 | 0.00 | - | 29 | 16 | 97.66% |
© 2024 Yahoo. All rights reserved.