Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240614C00007500 | 2024-05-31 9:43AM EDT | 7.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 10.00 | 1.92 | 3.45 | 6.65 | 0.00 | - | - | 1 | 240.63% |
| RUN240614C00010500 | 2024-05-28 9:30AM EDT | 10.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240614C00011000 | 2024-05-24 9:50AM EDT | 11.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240614C00011500 | 2024-05-30 12:36PM EDT | 11.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240614C00012000 | 2024-05-30 12:52PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUN240614C00012500 | 2024-05-31 1:36PM EDT | 12.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUN240614C00013000 | 2024-05-31 1:12PM EDT | 13.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUN240614C00013500 | 2024-05-31 12:42PM EDT | 13.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240614C00014000 | 2024-05-31 3:40PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| RUN240614C00014500 | 2024-05-31 3:58PM EDT | 14.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| RUN240614C00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RUN240614C00015500 | 2024-05-31 2:18PM EDT | 15.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| RUN240614C00016000 | 2024-05-31 2:42PM EDT | 16.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| RUN240614C00016500 | 2024-05-31 3:22PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| RUN240614C00017000 | 2024-05-31 12:56PM EDT | 17.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RUN240614C00017500 | 2024-05-28 2:11PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUN240614C00018000 | 2024-05-30 1:36PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RUN240614C00019000 | 2024-05-31 1:49PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240614C00020000 | 2024-05-31 10:53AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240614C00021000 | 2024-05-31 12:54PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240614C00022000 | 2024-05-31 12:55PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RUN240614C00022500 | 2024-05-30 2:16PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240614P00005000 | 2024-05-30 10:39AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUN240614P00007000 | 2024-05-20 11:08AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RUN240614P00007500 | 2024-05-20 3:22PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240614P00008000 | 2024-05-22 3:55PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RUN240614P00008500 | 2024-05-31 10:59AM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240614P00009000 | 2024-05-29 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| RUN240614P00009500 | 2024-05-31 11:11AM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| RUN240614P00010000 | 2024-05-30 10:11AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RUN240614P00010500 | 2024-05-31 10:29AM EDT | 10.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RUN240614P00011000 | 2024-05-31 1:02PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RUN240614P00011500 | 2024-05-31 10:14AM EDT | 11.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUN240614P00012000 | 2024-05-31 11:19AM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| RUN240614P00012500 | 2024-05-31 2:50PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RUN240614P00013000 | 2024-05-31 3:36PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| RUN240614P00013500 | 2024-05-31 2:06PM EDT | 13.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUN240614P00014000 | 2024-05-31 3:04PM EDT | 14.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUN240614P00014500 | 2024-05-31 3:25PM EDT | 14.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUN240614P00015000 | 2024-05-31 3:04PM EDT | 15.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240614P00015500 | 2024-05-20 3:15PM EDT | 15.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240614P00016000 | 2024-05-31 2:43PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240614P00017000 | 2024-05-29 9:31AM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240614P00018000 | 2024-05-30 2:16PM EDT | 18.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.