Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240802C00007500 | 2024-06-20 2:10PM EDT | 7.50 | 5.50 | 2.81 | 4.10 | 0.00 | - | - | 2 | 75.00% |
| RUN240802C00009000 | 2024-07-01 10:12AM EDT | 9.00 | 3.00 | 2.04 | 2.46 | -1.08 | -26.47% | 1 | 2 | 85.74% |
| RUN240802C00011500 | 2024-07-01 3:49PM EDT | 11.50 | 0.75 | 0.57 | 1.42 | -0.51 | -40.48% | 4 | 3 | 94.53% |
| RUN240802C00012000 | 2024-07-01 3:48PM EDT | 12.00 | 0.68 | 0.51 | 0.67 | -0.40 | -37.04% | 19 | 38 | 76.17% |
| RUN240802C00012500 | 2024-07-01 11:04AM EDT | 12.50 | 0.79 | 0.46 | 0.53 | -0.21 | -21.00% | 13 | 72 | 79.49% |
| RUN240802C00013000 | 2024-07-01 3:11PM EDT | 13.00 | 0.49 | 0.36 | 0.43 | -0.20 | -28.99% | 7 | 40 | 80.47% |
| RUN240802C00013500 | 2024-07-01 3:03PM EDT | 13.50 | 0.38 | 0.06 | 0.33 | -0.20 | -34.48% | 52 | 9 | 68.36% |
| RUN240802C00014000 | 2024-06-28 10:59AM EDT | 14.00 | 0.62 | 0.20 | 0.46 | 0.00 | - | 1 | 29 | 90.82% |
| RUN240802C00014500 | 2024-07-01 3:09PM EDT | 14.50 | 0.23 | 0.16 | 0.58 | -0.12 | -34.29% | 138 | 35 | 102.34% |
| RUN240802C00015000 | 2024-07-01 1:09PM EDT | 15.00 | 0.20 | 0.13 | 0.15 | -0.50 | -71.43% | 3 | 27 | 81.05% |
| RUN240802C00015500 | 2024-06-27 3:50PM EDT | 15.50 | 0.60 | 0.10 | 0.14 | 0.00 | - | 2 | 10 | 83.59% |
| RUN240802C00016000 | 2024-07-01 10:23AM EDT | 16.00 | 0.18 | 0.08 | 0.11 | -0.30 | -62.50% | 20 | 29 | 83.98% |
| RUN240802C00017000 | 2024-06-27 12:44PM EDT | 17.00 | 0.32 | 0.05 | 0.07 | 0.00 | - | 4 | 5 | 85.55% |
| RUN240802C00018000 | 2024-06-27 10:15AM EDT | 18.00 | 0.07 | 0.02 | 0.08 | -0.13 | -65.00% | 50 | 58 | 90.63% |
| RUN240802C00019000 | 2024-06-27 3:29PM EDT | 19.00 | 0.18 | 0.02 | 0.06 | 0.00 | - | - | 9 | 94.53% |
| RUN240802C00020000 | 2024-06-27 1:18PM EDT | 20.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | - | 36 | 192.97% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240802P00008000 | 2024-06-17 12:06PM EDT | 8.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 18 | 19 | 87.89% |
| RUN240802P00009000 | 2024-07-01 3:41PM EDT | 9.00 | 0.27 | 0.28 | 0.33 | +0.12 | +80.00% | 57 | 36 | 82.42% |
| RUN240802P00009500 | 2024-07-01 1:46PM EDT | 9.50 | 0.37 | 0.37 | 0.87 | +0.08 | +27.59% | 1 | 5 | 98.24% |
| RUN240802P00010000 | 2024-07-01 2:48PM EDT | 10.00 | 0.55 | 0.56 | 0.66 | +0.17 | +44.74% | 1 | 58 | 80.08% |
| RUN240802P00011000 | 2024-06-24 2:31PM EDT | 11.00 | 0.44 | 0.83 | 1.06 | 0.00 | - | 6 | 13 | 68.75% |
| RUN240802P00011500 | 2024-07-01 2:24PM EDT | 11.50 | 1.16 | 1.28 | 1.34 | +0.24 | +26.09% | 65 | 21 | 73.83% |
| RUN240802P00012000 | 2024-06-28 11:22AM EDT | 12.00 | 1.01 | 1.44 | 1.76 | 0.00 | - | 5 | 14 | 70.12% |
| RUN240802P00012500 | 2024-07-01 2:24PM EDT | 12.50 | 1.77 | 1.95 | 2.09 | +0.27 | +18.00% | 2 | 29 | 74.41% |
| RUN240802P00013000 | 2024-06-28 3:21PM EDT | 13.00 | 1.86 | 2.29 | 2.49 | 0.00 | - | 39 | 41 | 72.07% |
| RUN240802P00013500 | 2024-06-28 3:44PM EDT | 13.50 | 2.27 | 2.21 | 2.90 | 0.00 | - | 9 | 9 | 81.45% |
| RUN240802P00015000 | 2024-06-18 3:10PM EDT | 15.00 | 2.74 | 4.10 | 4.25 | 0.00 | - | - | 1 | 72.66% |
| RUN240802P00018000 | 2024-06-28 12:49PM EDT | 18.00 | 6.20 | 5.45 | 8.80 | 0.00 | - | 2 | 2 | 87.50% |
© 2024 Yahoo. All rights reserved.