Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00015000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 802 | 482 | 232.81% |
| RUN240517C00015000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.17 | -0.11 | -40.74% | 66 | 14,324 | 139.84% |
| RUN240524C00015000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.26 | 0.06 | 0.27 | -0.18 | -40.91% | 132 | 94 | 105.86% |
| RUN240531C00015000 | 2024-05-08 1:57PM EDT | 2024-05-31 | 0.35 | 0.05 | 0.96 | -0.20 | -36.36% | 1 | 233 | 130.47% |
| RUN240607C00015000 | 2024-05-07 1:58PM EDT | 2024-06-07 | 0.52 | 0.05 | 0.81 | 0.00 | - | 4 | 8 | 107.03% |
| RUN240621C00015000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.53 | -0.19 | -26.76% | 122 | 4,902 | 95.12% |
| RUN240816C00015000 | 2024-05-08 2:33PM EDT | 2024-08-16 | 1.20 | 1.09 | 1.13 | -0.14 | -10.45% | 23 | 2,199 | 90.72% |
| RUN241115C00015000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 1.89 | 0.62 | 1.97 | -0.29 | -13.30% | 15 | 194 | 71.44% |
| RUN250117C00015000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 2.24 | 2.14 | 2.55 | -0.26 | -10.40% | 2 | 13,645 | 89.60% |
| RUN251219C00015000 | 2024-05-08 10:10AM EDT | 2025-12-19 | 4.05 | 3.60 | 4.60 | -0.35 | -7.95% | 1 | 490 | 89.50% |
| RUN260116C00015000 | 2024-05-06 2:27PM EDT | 2026-01-16 | 4.60 | 3.50 | 4.80 | 0.00 | - | 204 | 3,733 | 88.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510P00015000 | 2024-04-19 10:01AM EDT | 2024-05-10 | 5.02 | 3.40 | 3.85 | 0.00 | - | 1 | 2 | 282.81% |
| RUN240517P00015000 | 2024-05-08 2:38PM EDT | 2024-05-17 | 3.55 | 3.55 | 4.60 | +0.05 | +1.43% | 2 | 847 | 221.88% |
| RUN240531P00015000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 4.95 | 3.00 | 4.30 | 0.00 | - | 1 | 4 | 87.50% |
| RUN240621P00015000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 4.09 | 3.85 | 4.00 | +0.39 | +10.54% | 15 | 3,082 | 88.87% |
| RUN240816P00015000 | 2024-05-08 2:08PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.45 | +0.25 | +6.02% | 15 | 725 | 81.84% |
| RUN241115P00015000 | 2024-04-19 11:38AM EDT | 2024-11-15 | 6.05 | 5.00 | 5.15 | 0.00 | - | 16 | 59 | 80.37% |
| RUN250117P00015000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 5.05 | 5.30 | 5.40 | 0.00 | - | 188 | 10,761 | 76.95% |
| RUN251219P00015000 | 2024-04-29 10:39AM EDT | 2025-12-19 | 6.90 | 6.50 | 6.70 | 0.00 | - | 4 | 1,650 | 72.00% |
| RUN260116P00015000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 7.25 | 5.70 | 6.75 | 0.00 | - | 1 | 2,851 | 64.01% |
© 2024 Yahoo. All rights reserved.