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 | 2024-07-05 12:40PM EDT | 10.00 | 2.45 | 2.19 | 2.36 | +0.27 | +12.39% | 10 | 39 | 106.25% |
| RUN240712C00011000 | 2024-07-05 1:13PM EDT | 11.00 | 1.55 | 1.31 | 1.43 | +0.56 | +56.57% | 59 | 312 | 89.45% |
| RUN240712C00011500 | 2024-07-05 3:46PM EDT | 11.50 | 0.98 | 0.94 | 0.98 | +0.08 | +8.89% | 76 | 1,118 | 81.25% |
| RUN240712C00012000 | 2024-07-05 3:58PM EDT | 12.00 | 0.61 | 0.62 | 0.66 | -0.04 | -6.15% | 910 | 3,473 | 78.91% |
| RUN240712C00012500 | 2024-07-05 3:57PM EDT | 12.50 | 0.39 | 0.38 | 0.42 | -0.01 | -2.50% | 1,013 | 1,352 | 78.13% |
| RUN240712C00013000 | 2024-07-05 3:56PM EDT | 13.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 8,748 | 1,654 | 78.52% |
| RUN240712C00013500 | 2024-07-05 3:56PM EDT | 13.50 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 422 | 457 | 80.86% |
| RUN240712C00014000 | 2024-07-05 3:57PM EDT | 14.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 283 | 1,339 | 82.81% |
| RUN240712C00014500 | 2024-07-05 3:21PM EDT | 14.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 47 | 94 | 89.06% |
| RUN240712C00015000 | 2024-07-05 12:49PM EDT | 15.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 2 | 429 | 95.31% |
| RUN240712C00015500 | 2024-07-05 12:43PM EDT | 15.50 | 0.06 | 0.02 | 0.05 | +0.05 | +500.00% | 14 | 136 | 101.56% |
| RUN240712C00016000 | 2024-07-01 9:30AM EDT | 16.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 57 | 108.59% |
| RUN240712C00017000 | 2024-07-03 12:08PM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 66 | 153.91% |
| RUN240712C00017500 | 2024-06-24 10:06AM EDT | 17.50 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 4 | 12 | 146.88% |
| RUN240712C00018000 | 2024-07-01 10:59AM EDT | 18.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 31 | 168.75% |
| RUN240712C00019000 | 2024-07-03 12:46PM EDT | 19.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 31 | 63 | 184.38% |
| RUN240712C00020000 | 2024-06-12 10:47AM EDT | 20.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | 3 | 7 | 197.66% |
| RUN240712C00021000 | 2024-06-27 2:32PM EDT | 21.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 209.38% |
| RUN240712C00022500 | 2024-06-12 12:48PM EDT | 22.50 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 1 | 229.69% |
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 | 0.11 | 0.00 | - | 1 | 1 | 235.94% |
| RUN240712P00007500 | 2024-07-02 2:43PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 187 | 182.81% |
| RUN240712P00008000 | 2024-07-03 12:39PM EDT | 8.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 56 | 190.63% |
| RUN240712P00009000 | 2024-07-05 11:14AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 91 | 112.50% |
| RUN240712P00009500 | 2024-07-03 12:46PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 277 | 103.13% |
| RUN240712P00010000 | 2024-07-05 1:06PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 266 | 89.06% |
| RUN240712P00010500 | 2024-07-05 3:59PM EDT | 10.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 55 | 248 | 83.59% |
| RUN240712P00011000 | 2024-07-05 3:15PM EDT | 11.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 180 | 1,603 | 80.08% |
| RUN240712P00011500 | 2024-07-05 3:57PM EDT | 11.50 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 275 | 331 | 78.52% |
| RUN240712P00012000 | 2024-07-05 3:58PM EDT | 12.00 | 0.42 | 0.40 | 0.42 | -0.09 | -17.65% | 294 | 487 | 75.98% |
| RUN240712P00012500 | 2024-07-05 3:12PM EDT | 12.50 | 0.70 | 0.65 | 0.68 | -0.13 | -15.66% | 297 | 258 | 74.22% |
| RUN240712P00013000 | 2024-07-05 3:51PM EDT | 13.00 | 1.00 | 0.98 | 1.06 | -0.15 | -13.04% | 252 | 146 | 76.95% |
| RUN240712P00013500 | 2024-07-05 3:52PM EDT | 13.50 | 1.37 | 1.33 | 1.47 | -0.22 | -13.84% | 12 | 642 | 73.05% |
| RUN240712P00014000 | 2024-07-05 11:10AM EDT | 14.00 | 1.56 | 1.72 | 1.95 | -0.74 | -32.17% | 3 | 104 | 69.53% |
| RUN240712P00014500 | 2024-06-28 11:20AM EDT | 14.50 | 2.28 | 2.23 | 2.45 | 0.00 | - | 1 | 164 | 85.16% |
| RUN240712P00015000 | 2024-06-25 3:49PM EDT | 15.00 | 2.33 | 2.76 | 2.89 | 0.00 | - | 4 | 4 | 90.63% |
| RUN240712P00015500 | 2024-07-02 11:06AM EDT | 15.50 | 4.40 | 1.96 | 3.60 | 0.00 | - | 1 | 19 | 180.47% |
| RUN240712P00016000 | 2024-07-02 11:06AM EDT | 16.00 | 4.90 | 2.93 | 4.45 | 0.00 | - | 6 | 6 | 261.33% |
© 2024 Yahoo. All rights reserved.