Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816C00003000 | 2024-04-02 1:10PM EDT | 3.00 | 8.95 | 6.95 | 8.10 | 0.00 | - | - | 5 | 259.38% |
| RUN240816C00004000 | 2024-03-11 9:38AM EDT | 4.00 | 8.90 | 7.60 | 8.80 | 0.00 | - | 12 | 12 | 419.14% |
| RUN240816C00005000 | 2024-06-27 10:44AM EDT | 5.00 | 8.00 | 4.90 | 7.75 | 0.00 | - | 1 | 40 | 209.38% |
| RUN240816C00006000 | 2024-06-17 10:58AM EDT | 6.00 | 6.95 | 4.95 | 6.05 | 0.00 | - | 12 | 109 | 193.75% |
| RUN240816C00007000 | 2024-06-25 2:38PM EDT | 7.00 | 6.25 | 4.05 | 5.15 | 0.00 | - | 5 | 112 | 167.58% |
| RUN240816C00008000 | 2024-07-01 10:53AM EDT | 8.00 | 3.97 | 3.20 | 3.30 | +0.02 | +0.51% | 1 | 235 | 97.85% |
| RUN240816C00009000 | 2024-06-28 3:50PM EDT | 9.00 | 3.15 | 2.45 | 2.69 | 0.00 | - | 86 | 582 | 99.80% |
| RUN240816C00010000 | 2024-07-01 3:20PM EDT | 10.00 | 2.03 | 1.83 | 1.88 | -0.59 | -22.52% | 146 | 1,677 | 90.53% |
| RUN240816C00011000 | 2024-07-01 3:59PM EDT | 11.00 | 1.33 | 1.32 | 1.36 | -0.67 | -33.50% | 180 | 1,029 | 88.48% |
| RUN240816C00012000 | 2024-07-01 3:42PM EDT | 12.00 | 1.00 | 0.93 | 0.97 | -0.36 | -26.47% | 129 | 2,619 | 87.50% |
| RUN240816C00013000 | 2024-07-01 3:53PM EDT | 13.00 | 0.67 | 0.65 | 0.68 | -0.34 | -33.66% | 52 | 1,094 | 87.01% |
| RUN240816C00014000 | 2024-07-01 3:41PM EDT | 14.00 | 0.50 | 0.43 | 0.48 | -0.26 | -34.21% | 65 | 3,090 | 86.33% |
| RUN240816C00015000 | 2024-07-01 3:59PM EDT | 15.00 | 0.31 | 0.31 | 0.34 | -0.28 | -47.46% | 797 | 9,063 | 87.50% |
| RUN240816C00016000 | 2024-07-01 2:30PM EDT | 16.00 | 0.27 | 0.13 | 0.24 | -0.16 | -37.21% | 102 | 5,212 | 83.20% |
| RUN240816C00017000 | 2024-07-01 3:46PM EDT | 17.00 | 0.16 | 0.15 | 0.18 | -0.11 | -40.74% | 131 | 1,689 | 89.45% |
| RUN240816C00018000 | 2024-07-01 3:36PM EDT | 18.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 75 | 1,523 | 91.41% |
| RUN240816C00019000 | 2024-07-01 3:47PM EDT | 19.00 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 15 | 887 | 91.80% |
| RUN240816C00020000 | 2024-07-01 3:26PM EDT | 20.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 18 | 859 | 92.58% |
| RUN240816C00021000 | 2024-06-17 12:09PM EDT | 21.00 | 0.26 | 0.03 | 0.09 | 0.00 | - | 300 | 515 | 96.88% |
| RUN240816C00022000 | 2024-06-28 3:28PM EDT | 22.00 | 0.05 | 0.02 | 0.37 | 0.00 | - | 1 | 216 | 128.32% |
| RUN240816C00023000 | 2024-06-27 2:13PM EDT | 23.00 | 0.14 | 0.02 | 0.05 | 0.00 | - | 1 | 1,162 | 98.44% |
| RUN240816C00024000 | 2024-06-28 3:28PM EDT | 24.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 11 | 442 | 145.31% |
| RUN240816C00025000 | 2024-07-01 3:30PM EDT | 25.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 2 | 494 | 104.69% |
| RUN240816C00026000 | 2024-06-28 3:28PM EDT | 26.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 111 | 151.56% |
| RUN240816C00027000 | 2024-06-27 10:41AM EDT | 27.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 9 | 39 | 157.03% |
| RUN240816C00028000 | 2024-06-26 1:26PM EDT | 28.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 60 | 104 | 142.19% |
| RUN240816C00029000 | 2024-07-01 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 38 | 136.72% |
| RUN240816C00030000 | 2024-06-07 2:03PM EDT | 30.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 5 | 451 | 150.78% |
| RUN240816C00031000 | 2024-06-05 11:46AM EDT | 31.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 8 | 205 | 223.63% |
| RUN240816C00032000 | 2024-06-13 12:24PM EDT | 32.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 8 | 257 | 227.73% |
| RUN240816C00033000 | 2024-06-27 9:38AM EDT | 33.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 66 | 169.14% |
| RUN240816C00034000 | 2024-06-13 12:24PM EDT | 34.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 8 | 135 | 235.16% |
| RUN240816C00035000 | 2024-06-05 10:23AM EDT | 35.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 638 | 203.52% |
| RUN240816C00036000 | 2024-06-13 12:25PM EDT | 36.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 8 | 386 | 242.58% |
| RUN240816C00037000 | 2024-06-03 12:49PM EDT | 37.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 100 | 166 | 214.26% |
| RUN240816C00038000 | 2024-06-05 11:49AM EDT | 38.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 16 | 215 | 249.22% |
| RUN240816C00039000 | 2024-04-10 10:35AM EDT | 39.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 50 | 67 | 190.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240816P00003000 | 2024-06-28 1:45PM EDT | 3.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 280.47% |
| RUN240816P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RUN240816P00005000 | 2024-06-25 11:49AM EDT | 5.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 161 | 140.63% |
| RUN240816P00006000 | 2024-06-25 12:11PM EDT | 6.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 25 | 176 | 104.69% |
| RUN240816P00007000 | 2024-06-27 2:23PM EDT | 7.00 | 0.07 | 0.13 | 0.15 | 0.00 | - | 98 | 8,690 | 96.09% |
| RUN240816P00008000 | 2024-07-01 2:01PM EDT | 8.00 | 0.25 | 0.26 | 0.29 | +0.02 | +8.70% | 34 | 922 | 90.82% |
| RUN240816P00009000 | 2024-07-01 3:42PM EDT | 9.00 | 0.51 | 0.49 | 0.52 | +0.10 | +24.39% | 72 | 2,074 | 87.11% |
| RUN240816P00010000 | 2024-07-01 3:39PM EDT | 10.00 | 0.86 | 0.84 | 0.87 | +0.17 | +24.64% | 72 | 3,554 | 84.57% |
| RUN240816P00011000 | 2024-07-01 3:56PM EDT | 11.00 | 1.34 | 1.33 | 1.35 | +0.31 | +30.10% | 703 | 2,193 | 83.01% |
| RUN240816P00012000 | 2024-07-01 3:48PM EDT | 12.00 | 1.90 | 1.93 | 1.97 | +0.27 | +16.56% | 74 | 2,390 | 81.93% |
| RUN240816P00013000 | 2024-07-01 3:50PM EDT | 13.00 | 2.67 | 2.64 | 2.68 | +0.50 | +23.04% | 31 | 3,799 | 80.66% |
| RUN240816P00014000 | 2024-06-28 3:28PM EDT | 14.00 | 2.97 | 3.40 | 3.75 | 0.00 | - | 234 | 2,987 | 89.06% |
| RUN240816P00015000 | 2024-06-28 12:26PM EDT | 15.00 | 3.50 | 4.25 | 4.40 | 0.00 | - | 4 | 7,782 | 79.30% |
| RUN240816P00016000 | 2024-07-01 10:11AM EDT | 16.00 | 4.50 | 5.15 | 5.30 | +1.00 | +28.57% | 1 | 1,451 | 77.34% |
| RUN240816P00017000 | 2024-06-21 2:42PM EDT | 17.00 | 4.55 | 6.10 | 6.25 | 0.00 | - | 1 | 161 | 77.73% |
| RUN240816P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 5.40 | 7.05 | 7.20 | 0.00 | - | 1 | 217 | 73.44% |
| RUN240816P00019000 | 2024-06-10 11:20AM EDT | 19.00 | 5.70 | 7.05 | 8.20 | 0.00 | - | 2 | 37 | 96.48% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 20.00 | 8.40 | 6.15 | 6.30 | 0.00 | - | 3 | 5 | 0.00% |
| RUN240816P00021000 | 2024-05-31 2:06PM EDT | 21.00 | 7.15 | 8.10 | 10.25 | 0.00 | - | 2 | 5 | 117.77% |
| RUN240816P00022000 | 2024-01-10 10:51AM EDT | 22.00 | 7.75 | 7.90 | 8.00 | 0.00 | - | 138 | 140 | 0.00% |
| RUN240816P00023000 | 2024-04-12 10:28AM EDT | 23.00 | 11.05 | 11.70 | 13.15 | 0.00 | - | 1 | 2 | 152.93% |
| RUN240816P00024000 | 2024-03-11 9:41AM EDT | 24.00 | 11.55 | 10.95 | 13.35 | 0.00 | - | 4 | 129 | 149.41% |
| RUN240816P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 14.60 | 13.05 | 13.20 | 0.00 | - | 1 | 2 | 0.00% |
| RUN240816P00026000 | 2024-03-07 2:36PM EDT | 26.00 | 13.85 | 13.60 | 14.80 | 0.00 | - | - | 3 | 0.00% |
| RUN240816P00027000 | 2024-03-28 3:55PM EDT | 27.00 | 13.90 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 205.47% |
| RUN240816P00030000 | 2024-06-20 9:30AM EDT | 30.00 | 17.85 | 18.10 | 19.40 | 0.00 | - | 80 | 0 | 184.38% |
© 2024 Yahoo. All rights reserved.