Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00010000 | 2024-05-07 3:49PM EDT | 2024-05-10 | 1.66 | 1.77 | 2.28 | -0.36 | -17.82% | 10 | 668 | 286.72% |
| RUN240517C00010000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 1.98 | 1.94 | 1.97 | -0.22 | -10.00% | 14 | 3,615 | 145.31% |
| RUN240524C00010000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 2.30 | 2.04 | 2.10 | 0.00 | - | 15 | 318 | 126.17% |
| RUN240531C00010000 | 2024-05-07 9:39AM EDT | 2024-05-31 | 2.00 | 2.11 | 2.58 | -0.42 | -17.36% | 10 | 84 | 134.38% |
| RUN240607C00010000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 2.14 | 2.20 | 2.81 | +0.12 | +5.94% | 4 | 81 | 132.23% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 1.92 | 1.88 | 2.37 | 0.00 | - | - | 1 | 88.87% |
| RUN240621C00010000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 2.40 | 2.36 | 2.43 | -0.40 | -14.29% | 4 | 863 | 101.76% |
| RUN240816C00010000 | 2024-05-07 11:40AM EDT | 2024-08-16 | 3.20 | 3.00 | 3.10 | 0.00 | - | 169 | 1,646 | 99.32% |
| RUN241115C00010000 | 2024-05-03 1:38PM EDT | 2024-11-15 | 3.87 | 3.80 | 3.90 | 0.00 | - | 13 | 1,321 | 99.80% |
| RUN250117C00010000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 4.45 | 2.51 | 4.25 | 0.00 | - | 2 | 4,219 | 72.41% |
| RUN251219C00010000 | 2024-05-06 10:49AM EDT | 2025-12-19 | 6.50 | 5.55 | 5.75 | 0.00 | - | 5 | 351 | 94.53% |
| RUN260116C00010000 | 2024-05-03 10:31AM EDT | 2026-01-16 | 6.40 | 5.75 | 6.60 | 0.00 | - | 36 | 652 | 103.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00010000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 685 | 920 | 180.47% |
| RUN240517P00010000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.34 | -0.08 | -20.00% | 1,226 | 5,974 | 125.39% |
| RUN240524P00010000 | 2024-05-08 11:10AM EDT | 2024-05-24 | 0.62 | 0.42 | 0.45 | +0.13 | +26.53% | 10 | 83 | 110.16% |
| RUN240531P00010000 | 2024-05-08 2:49PM EDT | 2024-05-31 | 0.52 | 0.48 | 0.51 | -0.03 | -5.45% | 106 | 79 | 99.22% |
| RUN240607P00010000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 0.69 | 0.55 | 0.59 | 0.00 | - | 3 | 23 | 94.34% |
| RUN240621P00010000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 0.73 | 0.69 | 0.74 | -0.06 | -7.59% | 99 | 10,563 | 89.26% |
| RUN240816P00010000 | 2024-05-08 3:39PM EDT | 2024-08-16 | 1.28 | 1.27 | 1.29 | -0.19 | -12.93% | 153 | 2,086 | 86.91% |
| RUN241115P00010000 | 2024-05-08 12:21PM EDT | 2024-11-15 | 1.97 | 1.92 | 1.96 | +0.03 | +1.55% | 1 | 36 | 85.94% |
| RUN250117P00010000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 2.30 | 2.22 | 2.30 | +0.05 | +2.22% | 12 | 12,181 | 84.23% |
| RUN251219P00010000 | 2024-05-07 2:32PM EDT | 2025-12-19 | 3.45 | 3.35 | 3.45 | 0.00 | - | 4 | 460 | 78.61% |
| RUN260116P00010000 | 2024-05-08 10:24AM EDT | 2026-01-16 | 3.65 | 3.45 | 3.55 | +0.11 | +3.11% | 1 | 5,292 | 78.86% |
© 2024 Yahoo. All rights reserved.