Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00002500 | 2024-04-30 9:32AM EDT | 2.50 | 7.80 | 7.75 | 9.85 | -0.60 | -7.14% | 1 | 2 | 2,118.75% |
| RUN240503C00004000 | 2024-04-25 10:36AM EDT | 4.00 | 5.50 | 5.80 | 7.30 | 0.00 | - | - | 2 | 859.38% |
| RUN240503C00004500 | 2024-04-25 10:36AM EDT | 4.50 | 5.00 | 5.70 | 7.90 | 0.00 | - | - | 10 | 1,283.59% |
| RUN240503C00006000 | 2024-04-24 9:49AM EDT | 6.00 | 4.25 | 2.88 | 4.45 | 0.00 | - | - | 49 | 468.75% |
| RUN240503C00006500 | 2024-04-30 1:04PM EDT | 6.50 | 3.90 | 3.70 | 4.85 | -0.35 | -8.24% | 12 | 77 | 600.78% |
| RUN240503C00007000 | 2024-04-30 10:42AM EDT | 7.00 | 3.60 | 2.81 | 5.35 | +0.60 | +20.00% | 13 | 32 | 664.84% |
| RUN240503C00008000 | 2024-04-26 11:03AM EDT | 8.00 | 2.15 | 1.57 | 4.35 | 0.00 | - | 10 | 6 | 475.78% |
| RUN240503C00008500 | 2024-04-30 10:32AM EDT | 8.50 | 2.11 | 1.74 | 1.88 | -0.19 | -8.26% | 2 | 13 | 125.00% |
| RUN240503C00009000 | 2024-04-29 11:44AM EDT | 9.00 | 2.00 | 1.26 | 1.56 | 0.00 | - | 85 | 125 | 153.91% |
| RUN240503C00009500 | 2024-04-29 12:35PM EDT | 9.50 | 1.60 | 0.90 | 0.94 | 0.00 | - | 37 | 524 | 114.84% |
| RUN240503C00010000 | 2024-04-30 3:17PM EDT | 10.00 | 0.57 | 0.56 | 0.59 | -0.52 | -47.71% | 17 | 528 | 112.89% |
| RUN240503C00010500 | 2024-04-30 3:43PM EDT | 10.50 | 0.34 | 0.31 | 0.34 | -0.24 | -41.38% | 325 | 1,182 | 112.11% |
| RUN240503C00011000 | 2024-04-30 3:58PM EDT | 11.00 | 0.17 | 0.17 | 0.18 | -0.18 | -51.43% | 657 | 2,273 | 114.84% |
| RUN240503C00011500 | 2024-04-30 2:34PM EDT | 11.50 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 284 | 3,809 | 117.97% |
| RUN240503C00012000 | 2024-04-30 1:42PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 96 | 1,467 | 121.88% |
| RUN240503C00012500 | 2024-04-30 3:32PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 44 | 199 | 128.13% |
| RUN240503C00013000 | 2024-04-30 11:23AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 966 | 140.63% |
| RUN240503C00013500 | 2024-04-30 12:54PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 568 | 131.25% |
| RUN240503C00014000 | 2024-04-29 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 122 | 143.75% |
| RUN240503C00014500 | 2024-04-29 10:02AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 313 | 156.25% |
| RUN240503C00015000 | 2024-04-29 2:01PM EDT | 15.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 223 | 257.81% |
| RUN240503C00015500 | 2024-04-16 9:30AM EDT | 15.50 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 187.50% |
| RUN240503C00016000 | 2024-04-25 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 39 | 50.00% |
| RUN240503C00016500 | 2024-04-15 3:22PM EDT | 16.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 200 | 17 | 296.88% |
| RUN240503C00017000 | 2024-04-10 1:56PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| RUN240503C00017500 | 2024-04-15 12:10PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| RUN240503C00018000 | 2024-04-16 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| RUN240503C00019000 | 2024-04-17 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| RUN240503C00020000 | 2024-04-17 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| RUN240503C00021000 | 2024-04-10 12:23PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 102 | 105 | 407.81% |
| RUN240503C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| RUN240503C00022500 | 2024-04-08 9:53AM EDT | 22.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 101 | 437.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00004000 | 2024-04-25 11:23AM EDT | 4.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 100 | 596.88% |
| RUN240503P00006000 | 2024-04-22 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 83 | 50.00% |
| RUN240503P00006500 | 2024-04-24 10:20AM EDT | 6.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 225 | 318.75% |
| RUN240503P00007000 | 2024-04-25 2:25PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| RUN240503P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 139 | 150.00% |
| RUN240503P00008000 | 2024-04-29 12:34PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,434 | 137.50% |
| RUN240503P00008500 | 2024-04-30 1:36PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 631 | 118.75% |
| RUN240503P00009000 | 2024-04-30 3:13PM EDT | 9.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 30 | 1,920 | 114.06% |
| RUN240503P00009500 | 2024-04-30 2:26PM EDT | 9.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 135 | 1,185 | 114.84% |
| RUN240503P00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.30 | 0.27 | 0.30 | +0.13 | +76.47% | 588 | 750 | 112.89% |
| RUN240503P00010500 | 2024-04-30 3:33PM EDT | 10.50 | 0.51 | 0.52 | 0.54 | +0.14 | +37.84% | 179 | 383 | 110.94% |
| RUN240503P00011000 | 2024-04-30 3:12PM EDT | 11.00 | 0.87 | 0.86 | 0.90 | +0.23 | +35.94% | 184 | 703 | 113.28% |
| RUN240503P00011500 | 2024-04-29 3:35PM EDT | 11.50 | 1.25 | 1.26 | 1.31 | +0.27 | +27.55% | 1 | 1,447 | 110.94% |
| RUN240503P00012000 | 2024-04-30 2:12PM EDT | 12.00 | 1.70 | 1.71 | 1.77 | +0.36 | +26.87% | 3 | 210 | 110.94% |
| RUN240503P00012500 | 2024-04-29 12:07PM EDT | 12.50 | 1.59 | 2.16 | 2.34 | 0.00 | - | 18 | 57 | 140.63% |
| RUN240503P00013000 | 2024-04-29 2:28PM EDT | 13.00 | 2.19 | 2.56 | 2.91 | 0.00 | - | 2 | 49 | 146.88% |
| RUN240503P00013500 | 2024-04-29 9:56AM EDT | 13.50 | 2.78 | 2.90 | 3.35 | 0.00 | - | 3 | 2 | 245.31% |
| RUN240503P00014000 | 2024-04-19 12:34PM EDT | 14.00 | 3.90 | 2.53 | 4.65 | 0.00 | - | 3 | 21 | 542.97% |
| RUN240503P00014500 | 2024-04-19 12:16PM EDT | 14.50 | 4.43 | 3.25 | 4.25 | 0.00 | - | 1 | 2 | 217.19% |
| RUN240503P00015000 | 2024-04-19 3:50PM EDT | 15.00 | 4.79 | 4.65 | 4.75 | 0.00 | - | 20 | 20 | 234.38% |
| RUN240503P00016000 | 2024-04-29 12:44PM EDT | 16.00 | 5.00 | 5.65 | 7.85 | 0.00 | - | 8 | 0 | 671.09% |
| RUN240503P00016500 | 2024-04-19 12:17PM EDT | 16.50 | 6.44 | 6.15 | 6.25 | 0.00 | - | 1 | 0 | 279.69% |
| RUN240503P00017000 | 2024-04-26 12:37PM EDT | 17.00 | 6.75 | 5.35 | 8.80 | 0.00 | - | 6 | 6 | 486.72% |
| RUN240503P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 7.25 | 7.40 | 8.70 | 0.00 | - | 1 | 1 | 510.16% |
| RUN240503P00018500 | 2024-04-23 12:45PM EDT | 18.50 | 8.00 | 8.10 | 10.30 | 0.00 | - | - | 0 | 754.69% |
| RUN240503P00019000 | 2024-04-29 9:31AM EDT | 19.00 | 8.25 | 8.65 | 10.65 | 0.00 | - | 1 | 3 | 757.03% |
| RUN240503P00020000 | 2024-04-29 9:31AM EDT | 20.00 | 9.25 | 9.65 | 9.75 | 0.00 | - | 2 | 3 | 365.63% |
| RUN240503P00022000 | 2024-04-23 12:45PM EDT | 22.00 | 11.50 | 11.15 | 13.75 | 0.00 | - | - | 0 | 781.25% |
| RUN240503P00025000 | 2024-04-23 10:53AM EDT | 25.00 | 14.10 | 14.65 | 17.00 | 0.00 | - | - | 1 | 979.30% |
© 2024 Yahoo. All rights reserved.