Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240510C00020000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 325 | 250.00% |
| RUN240517C00020000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.09 | +0.03 | +150.00% | 100 | 9,792 | 177.34% |
| RUN240524C00020000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.12 | -0.02 | -40.00% | 200 | 140 | 143.75% |
| RUN240531C00020000 | 2024-05-06 3:13PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 181 | 119.53% |
| RUN240614C00020000 | 2024-05-08 2:00PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 80 | 1 | 102.73% |
| RUN240621C00020000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 15 | 2,226 | 98.83% |
| RUN240816C00020000 | 2024-05-08 12:20PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.45 | -0.08 | -15.69% | 10 | 699 | 89.65% |
| RUN241115C00020000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 1.04 | 1.01 | 1.06 | -0.11 | -9.57% | 20 | 182 | 88.09% |
| RUN250117C00020000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 1.26 | 1.30 | 1.35 | -0.20 | -13.70% | 23 | 8,979 | 84.81% |
| RUN251219C00020000 | 2024-05-03 11:57AM EDT | 2025-12-19 | 3.25 | 2.93 | 3.10 | 0.00 | - | 1 | 2,115 | 85.06% |
| RUN260116C00020000 | 2024-05-06 12:16PM EDT | 2026-01-16 | 2.95 | 3.00 | 3.30 | -0.45 | -13.24% | 1 | 1,138 | 85.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240517P00020000 | 2024-04-10 12:00PM EDT | 2024-05-17 | 8.32 | 8.40 | 8.50 | 0.00 | - | 30 | 174 | 177.34% |
| RUN240621P00020000 | 2024-05-08 12:29PM EDT | 2024-06-21 | 8.64 | 8.40 | 8.55 | -0.88 | -9.24% | 10 | 2,196 | 89.45% |
| RUN240816P00020000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 8.40 | 8.65 | 10.25 | 0.00 | - | 3 | 5 | 122.46% |
| RUN241115P00020000 | 2024-04-17 1:41PM EDT | 2024-11-15 | 9.75 | 9.00 | 9.15 | 0.00 | - | 2 | 10 | 75.29% |
| RUN250117P00020000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 10.25 | 9.20 | 9.30 | 0.00 | - | 1 | 3,722 | 71.00% |
| RUN251219P00020000 | 2024-04-26 1:35PM EDT | 2025-12-19 | 11.09 | 10.20 | 10.40 | 0.00 | - | 1 | 63 | 66.14% |
| RUN260116P00020000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 10.39 | 10.25 | 10.45 | -0.01 | -0.10% | 10 | 55 | 65.48% |
© 2024 Yahoo. All rights reserved.