Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| RUN250117C00005000 | 2024-06-27 2:51PM EDT | 5.00 | 8.60 | 7.50 | 8.65 | 0.00 | - | 10 | 793 | 145.70% |
| RUN250117C00006000 | 2024-06-14 2:27PM EDT | 6.00 | 8.10 | 6.70 | 6.90 | 0.00 | - | 40 | 46 | 104.00% |
| RUN250117C00007500 | 2024-06-28 10:59AM EDT | 7.50 | 5.80 | 5.60 | 5.80 | 0.00 | - | 1 | 733 | 98.34% |
| RUN250117C00009000 | 2024-07-01 11:20AM EDT | 9.00 | 4.14 | 4.65 | 4.80 | 0.00 | - | 1 | 31 | 93.99% |
| RUN250117C00010000 | 2024-07-05 1:57PM EDT | 10.00 | 4.24 | 4.05 | 4.20 | +0.40 | +10.42% | 10 | 4,377 | 90.82% |
| RUN250117C00011000 | 2024-07-05 3:52PM EDT | 11.00 | 3.70 | 3.60 | 3.70 | +0.32 | +9.47% | 15 | 300 | 90.33% |
| RUN250117C00012500 | 2024-07-05 2:35PM EDT | 12.50 | 3.00 | 2.93 | 3.05 | +0.18 | +6.38% | 37 | 4,810 | 88.23% |
| RUN250117C00014000 | 2024-07-05 12:09PM EDT | 14.00 | 2.75 | 2.42 | 2.68 | +0.72 | +35.47% | 72 | 775 | 89.65% |
| RUN250117C00015000 | 2024-07-05 1:57PM EDT | 15.00 | 2.24 | 2.12 | 2.23 | +0.24 | +12.00% | 259 | 13,971 | 86.96% |
| RUN250117C00016000 | 2024-07-02 3:52PM EDT | 16.00 | 1.47 | 1.75 | 1.92 | 0.00 | - | 3 | 289 | 84.23% |
| RUN250117C00017500 | 2024-07-05 1:03PM EDT | 17.50 | 1.65 | 1.50 | 1.60 | +0.12 | +7.84% | 7 | 32,631 | 84.96% |
| RUN250117C00020000 | 2024-07-03 12:31PM EDT | 20.00 | 1.08 | 1.11 | 1.20 | 0.00 | - | 399 | 14,107 | 85.06% |
| RUN250117C00022500 | 2024-07-03 12:11PM EDT | 22.50 | 0.81 | 0.79 | 0.92 | 0.00 | - | 61 | 29,039 | 84.67% |
| RUN250117C00025000 | 2024-07-03 10:31AM EDT | 25.00 | 2.40 | 0.38 | 0.79 | 0.00 | - | 2 | 11,950 | 82.23% |
| RUN250117C00027500 | 2024-06-17 1:29PM EDT | 27.50 | 0.70 | 0.25 | 0.67 | 0.00 | - | 2 | 3,384 | 83.20% |
| RUN250117C00030000 | 2024-06-24 11:18AM EDT | 30.00 | 0.50 | 0.18 | 0.54 | 0.00 | - | 1 | 7,441 | 83.69% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.27 | 0.31 | 0.00 | - | 1 | 1,398 | 84.57% |
| RUN250117C00035000 | 2024-07-05 1:15PM EDT | 35.00 | 0.28 | 0.22 | 0.27 | +0.03 | +12.00% | 3 | 6,966 | 85.94% |
| RUN250117C00037500 | 2024-06-24 3:58PM EDT | 37.50 | 0.32 | 0.19 | 0.23 | 0.00 | - | 3 | 206 | 87.30% |
| RUN250117C00040000 | 2024-07-02 11:54AM EDT | 40.00 | 0.11 | 0.14 | 0.20 | 0.00 | - | 8 | 1,357 | 87.40% |
| RUN250117C00042500 | 2024-07-02 1:27PM EDT | 42.50 | 0.10 | 0.12 | 0.17 | 0.00 | - | 20 | 457 | 88.28% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 107.52% |
| RUN250117C00047500 | 2024-07-02 11:54AM EDT | 47.50 | 0.14 | 0.04 | 0.22 | 0.00 | - | 8 | 132 | 92.38% |
| RUN250117C00050000 | 2024-06-21 1:00PM EDT | 50.00 | 0.09 | 0.04 | 0.15 | -0.06 | -40.00% | 3 | 656 | 90.63% |
| RUN250117C00055000 | 2024-07-03 9:49AM EDT | 55.00 | 0.26 | 0.05 | 0.28 | 0.00 | - | 1 | 1,210 | 103.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-07-02 11:59AM EDT | 2.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 11 | 436 | 110.94% |
| RUN250117P00005000 | 2024-07-02 3:40PM EDT | 5.00 | 0.33 | 0.22 | 0.27 | 0.00 | - | 9 | 14,393 | 94.92% |
| RUN250117P00006000 | 2024-07-01 3:52PM EDT | 6.00 | 0.53 | 0.37 | 0.45 | 0.00 | - | 16 | 1,525 | 91.41% |
| RUN250117P00007500 | 2024-07-02 1:34PM EDT | 7.50 | 1.02 | 0.71 | 0.82 | 0.00 | - | 4 | 91,474 | 87.40% |
| RUN250117P00009000 | 2024-07-03 12:26PM EDT | 9.00 | 1.32 | 1.22 | 1.30 | 0.00 | - | 42 | 3,245 | 84.18% |
| RUN250117P00010000 | 2024-07-05 1:55PM EDT | 10.00 | 1.65 | 1.62 | 1.71 | -0.06 | -3.51% | 19 | 19,013 | 82.32% |
| RUN250117P00011000 | 2024-07-05 10:51AM EDT | 11.00 | 2.11 | 2.12 | 2.18 | -0.24 | -10.21% | 18 | 2,006 | 81.20% |
| RUN250117P00012500 | 2024-07-05 3:44PM EDT | 12.50 | 2.95 | 2.91 | 2.96 | -0.55 | -15.71% | 14 | 9,893 | 78.27% |
| RUN250117P00014000 | 2024-07-05 10:26AM EDT | 14.00 | 3.90 | 3.85 | 3.95 | -0.60 | -13.33% | 40 | 2,640 | 77.34% |
| RUN250117P00015000 | 2024-07-05 1:11PM EDT | 15.00 | 4.50 | 4.50 | 4.65 | -0.77 | -14.61% | 298 | 10,877 | 76.03% |
| RUN250117P00016000 | 2024-06-25 3:03PM EDT | 16.00 | 4.90 | 5.25 | 5.40 | 0.00 | - | 375 | 635 | 75.73% |
| RUN250117P00017500 | 2024-07-02 11:45AM EDT | 17.50 | 7.37 | 6.40 | 6.55 | 0.00 | - | 12 | 2,270 | 74.22% |
| RUN250117P00020000 | 2024-06-28 12:29PM EDT | 20.00 | 8.66 | 8.45 | 8.65 | 0.00 | - | 10 | 3,892 | 72.07% |
| RUN250117P00022500 | 2024-07-02 11:45AM EDT | 22.50 | 11.88 | 10.65 | 10.85 | 0.00 | - | 2 | 1,983 | 69.43% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 97.27% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 14.50 | 14.70 | 0.00 | - | 1 | 19 | 0.00% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 94.04% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 0.00% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 25.00 | 26.80 | 0.00 | - | 1 | 0 | 110.16% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 139.60% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 119.04% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 156.54% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 7 | 7 | 0.00% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 0.00% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.