Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524C00005000 | 2024-05-21 3:39PM EDT | 5.00 | 6.87 | 6.90 | 7.05 | -0.43 | -5.89% | 1 | 9 | 325.00% |
| RUN240524C00005500 | 2024-05-13 2:42PM EDT | 5.50 | 6.15 | 6.40 | 6.50 | 0.00 | - | 8 | 8 | 378.13% |
| RUN240524C00006000 | 2024-05-13 1:09PM EDT | 6.00 | 5.80 | 5.90 | 6.00 | 0.00 | - | 8 | 9 | 340.63% |
| RUN240524C00006500 | 2024-05-13 2:42PM EDT | 6.50 | 5.15 | 5.35 | 6.25 | 0.00 | - | 4 | 4 | 531.25% |
| RUN240524C00007000 | 2024-05-14 11:33AM EDT | 7.00 | 5.60 | 4.85 | 5.90 | 0.00 | - | 7 | 7 | 514.84% |
| RUN240524C00007500 | 2024-05-13 2:25PM EDT | 7.50 | 4.20 | 4.35 | 4.45 | 0.00 | - | 25 | 22 | 0.00% |
| RUN240524C00008000 | 2024-05-13 2:57PM EDT | 8.00 | 3.65 | 3.90 | 4.65 | 0.00 | - | 2 | 4 | 376.56% |
| RUN240524C00008500 | 2024-05-17 11:42AM EDT | 8.50 | 3.80 | 2.18 | 3.50 | 0.00 | - | 2 | 38 | 184.38% |
| RUN240524C00009000 | 2024-05-17 12:04PM EDT | 9.00 | 3.35 | 2.76 | 2.99 | 0.00 | - | 15 | 20 | 146.88% |
| RUN240524C00009500 | 2024-05-21 1:25PM EDT | 9.50 | 2.17 | 2.08 | 2.70 | -0.04 | -1.81% | 1 | 26 | 230.08% |
| RUN240524C00010000 | 2024-05-21 11:10AM EDT | 10.00 | 1.85 | 1.92 | 2.00 | +0.30 | +19.35% | 3 | 348 | 107.81% |
| RUN240524C00010500 | 2024-05-21 12:12PM EDT | 10.50 | 1.32 | 1.14 | 1.62 | +0.06 | +4.76% | 1 | 230 | 134.38% |
| RUN240524C00011000 | 2024-05-21 1:14PM EDT | 11.00 | 0.82 | 0.99 | 1.23 | +0.16 | +24.24% | 14 | 783 | 99.22% |
| RUN240524C00011500 | 2024-05-21 3:42PM EDT | 11.50 | 0.58 | 0.61 | 0.64 | +0.17 | +41.46% | 791 | 737 | 69.53% |
| RUN240524C00012000 | 2024-05-21 3:46PM EDT | 12.00 | 0.36 | 0.36 | 0.36 | +0.12 | +50.00% | 3,547 | 3,641 | 75.00% |
| RUN240524C00012500 | 2024-05-21 3:48PM EDT | 12.50 | 0.22 | 0.21 | 0.22 | +0.08 | +61.54% | 14,231 | 2,251 | 83.98% |
| RUN240524C00013000 | 2024-05-21 3:10PM EDT | 13.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 472 | 1,352 | 89.06% |
| RUN240524C00013500 | 2024-05-21 3:25PM EDT | 13.50 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 121 | 732 | 99.22% |
| RUN240524C00014000 | 2024-05-21 3:35PM EDT | 14.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 172 | 4,644 | 105.47% |
| RUN240524C00014500 | 2024-05-21 12:25PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 430 | 113.28% |
| RUN240524C00015000 | 2024-05-21 2:22PM EDT | 15.00 | 0.03 | 0.02 | 0.08 | +0.02 | +200.00% | 15 | 1,096 | 139.06% |
| RUN240524C00015500 | 2024-05-20 11:55AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 321 | 129.69% |
| RUN240524C00016000 | 2024-05-21 2:13PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 362 | 135.94% |
| RUN240524C00016500 | 2024-05-21 10:15AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 11 | 127 | 146.88% |
| RUN240524C00017000 | 2024-05-21 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 217 | 150.00% |
| RUN240524C00017500 | 2024-05-21 9:56AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 104 | 162.50% |
| RUN240524C00018000 | 2024-05-15 10:00AM EDT | 18.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 18 | 168.75% |
| RUN240524C00018500 | 2024-05-20 9:30AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 363 | 181.25% |
| RUN240524C00019000 | 2024-05-20 11:17AM EDT | 19.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 265 | 248.44% |
| RUN240524C00019500 | 2024-05-20 10:36AM EDT | 19.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 190 | 256.25% |
| RUN240524C00020000 | 2024-05-20 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 217 | 187.50% |
| RUN240524C00020500 | 2024-05-20 10:04AM EDT | 20.50 | 0.01 | 0.00 | 0.76 | 0.00 | - | 244 | 258 | 425.78% |
| RUN240524C00021000 | 2024-05-21 9:33AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 55 | 206.25% |
| RUN240524C00022000 | 2024-05-20 9:46AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 268.75% |
| RUN240524C00022500 | 2024-05-06 1:29PM EDT | 22.50 | 0.04 | 0.00 | 0.56 | 0.00 | - | 100 | 0 | 435.94% |
| RUN240524C00025000 | 2024-05-17 11:27AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 154 | 254 | 315.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524P00002500 | 2024-05-10 10:58AM EDT | 2.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 4 | 662.50% |
| RUN240524P00006000 | 2024-05-13 10:33AM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 75 | 148 | 378.13% |
| RUN240524P00006500 | 2024-05-13 12:40PM EDT | 6.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 340.63% |
| RUN240524P00007000 | 2024-05-16 12:41PM EDT | 7.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 67 | 304.69% |
| RUN240524P00007500 | 2024-05-16 3:34PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 107 | 187.50% |
| RUN240524P00008000 | 2024-05-08 2:00PM EDT | 8.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 9 | 32 | 162.50% |
| RUN240524P00008500 | 2024-05-20 9:52AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 137.50% |
| RUN240524P00009000 | 2024-05-20 3:49PM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 515 | 522 | 131.25% |
| RUN240524P00009500 | 2024-05-20 3:48PM EDT | 9.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 82 | 117.19% |
| RUN240524P00010000 | 2024-05-21 11:42AM EDT | 10.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 163 | 456 | 99.22% |
| RUN240524P00010500 | 2024-05-21 2:42PM EDT | 10.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 77 | 1,351 | 87.50% |
| RUN240524P00011000 | 2024-05-21 3:11PM EDT | 11.00 | 0.08 | 0.07 | 0.09 | -0.16 | -66.67% | 319 | 2,562 | 80.47% |
| RUN240524P00011500 | 2024-05-21 3:36PM EDT | 11.50 | 0.22 | 0.19 | 0.20 | -0.29 | -56.86% | 330 | 2,053 | 78.52% |
| RUN240524P00012000 | 2024-05-21 3:33PM EDT | 12.00 | 0.44 | 0.42 | 0.45 | -0.36 | -45.00% | 490 | 1,034 | 83.98% |
| RUN240524P00012500 | 2024-05-21 3:07PM EDT | 12.50 | 0.82 | 0.76 | 0.80 | -0.33 | -28.70% | 10 | 458 | 91.80% |
| RUN240524P00013000 | 2024-05-21 3:04PM EDT | 13.00 | 1.23 | 1.18 | 1.25 | -0.27 | -18.00% | 10 | 278 | 106.25% |
| RUN240524P00013500 | 2024-05-20 3:57PM EDT | 13.50 | 2.26 | 1.61 | 1.84 | 0.00 | - | 4 | 122 | 134.38% |
| RUN240524P00014000 | 2024-05-20 2:08PM EDT | 14.00 | 2.50 | 1.99 | 2.20 | 0.00 | - | 11 | 10 | 112.50% |
| RUN240524P00014500 | 2024-05-14 11:58AM EDT | 14.50 | 2.18 | 2.26 | 2.68 | 0.00 | - | 5 | 5 | 164.06% |
| RUN240524P00015000 | 2024-05-20 3:41PM EDT | 15.00 | 3.60 | 2.95 | 3.20 | 0.00 | - | 100 | 50 | 135.94% |
| RUN240524P00015500 | 2024-05-21 2:06PM EDT | 15.50 | 3.85 | 3.45 | 3.70 | +0.75 | +24.19% | 3 | 24 | 150.00% |
| RUN240524P00016000 | 2024-04-09 10:27AM EDT | 16.00 | 4.10 | 3.55 | 3.70 | 0.00 | - | 1 | 10 | 0.00% |
| RUN240524P00016500 | 2024-05-16 10:14AM EDT | 16.50 | 4.56 | 4.50 | 5.10 | 0.00 | - | 2 | 14 | 275.78% |
| RUN240524P00017000 | 2024-05-10 9:32AM EDT | 17.00 | 4.55 | 4.35 | 5.15 | 0.00 | - | - | 1 | 234.38% |
| RUN240524P00022000 | 2024-05-13 11:01AM EDT | 22.00 | 9.70 | 9.95 | 10.15 | 0.00 | - | 7 | 2 | 262.50% |
| RUN240524P00022500 | 2024-05-13 10:51AM EDT | 22.50 | 10.20 | 10.50 | 10.65 | 0.00 | - | 7 | 5 | 303.13% |
| RUN240524P00024500 | 2024-05-13 10:51AM EDT | 24.50 | 12.20 | 12.30 | 12.60 | 0.00 | - | 11 | 0 | 359.38% |
© 2024 Yahoo. All rights reserved.