Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621C00001000 | 2024-05-30 3:55PM EDT | 1.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240621C00002500 | 2023-11-28 4:50PM EDT | 2.50 | 9.50 | 17.60 | 18.30 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240621C00004000 | 2024-03-05 10:56AM EDT | 4.00 | 7.80 | 8.80 | 9.80 | 0.00 | - | - | 2 | 0.00% |
| RUN240621C00005000 | 2024-05-22 10:50AM EDT | 5.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUN240621C00006000 | 2024-05-22 11:36AM EDT | 6.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN240621C00007500 | 2024-05-29 10:56AM EDT | 7.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240621C00009000 | 2024-05-31 12:12PM EDT | 9.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240621C00009500 | 2024-05-24 9:30AM EDT | 9.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240621C00010000 | 2024-05-31 1:49PM EDT | 10.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240621C00010500 | 2024-05-30 1:02PM EDT | 10.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240621C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUN240621C00011500 | 2024-05-31 10:13AM EDT | 11.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RUN240621C00012000 | 2024-05-31 3:13PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUN240621C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RUN240621C00013000 | 2024-05-31 3:47PM EDT | 13.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| RUN240621C00013500 | 2024-05-31 3:27PM EDT | 13.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUN240621C00014000 | 2024-05-31 3:59PM EDT | 14.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| RUN240621C00014500 | 2024-05-31 2:31PM EDT | 14.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| RUN240621C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,490 | 0 | 6.25% |
| RUN240621C00015500 | 2024-05-31 3:22PM EDT | 15.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| RUN240621C00016000 | 2024-05-31 3:14PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| RUN240621C00016500 | 2024-05-31 3:51PM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| RUN240621C00017000 | 2024-05-31 3:28PM EDT | 17.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RUN240621C00017500 | 2024-05-31 12:02PM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| RUN240621C00018000 | 2024-05-31 2:16PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RUN240621C00019000 | 2024-05-31 11:09AM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUN240621C00020000 | 2024-05-31 11:11AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RUN240621C00021000 | 2024-05-31 12:42PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621C00022000 | 2024-05-30 12:18PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240621C00022500 | 2024-05-31 9:39AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240621C00024000 | 2024-05-28 2:10PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240621C00025000 | 2024-05-28 2:10PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240621C00026000 | 2024-05-16 2:29PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| RUN240621C00027500 | 2024-05-28 9:53AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUN240621C00029000 | 2024-05-15 2:50PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| RUN240621C00030000 | 2024-05-30 2:01PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621C00031000 | 2024-05-07 11:24AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240621C00032500 | 2024-05-09 10:09AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUN240621C00034000 | 2024-04-12 12:00PM EDT | 34.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 100 | 133 | 200.39% |
| RUN240621C00035000 | 2024-04-09 9:56AM EDT | 35.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 100 | 605 | 235.94% |
| RUN240621C00036000 | 2024-01-11 3:29PM EDT | 36.00 | 0.38 | 0.25 | 0.28 | 0.00 | - | 1 | 2 | 244.14% |
| RUN240621C00037500 | 2024-05-01 1:46PM EDT | 37.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 222 | 206.25% |
| RUN240621C00040000 | 2024-05-30 9:48AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240621P00001000 | 2024-05-16 12:22PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| RUN240621P00002500 | 2024-03-19 3:19PM EDT | 2.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 420.31% |
| RUN240621P00004000 | 2024-05-31 10:11AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RUN240621P00005000 | 2024-05-29 9:30AM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621P00006000 | 2024-05-30 3:50PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621P00007000 | 2024-05-29 12:28PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621P00007500 | 2024-05-30 11:36AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUN240621P00008000 | 2024-05-28 2:09PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240621P00008500 | 2024-05-28 2:09PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN240621P00009000 | 2024-05-31 12:37PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RUN240621P00009500 | 2024-05-31 2:33PM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RUN240621P00010000 | 2024-05-31 3:21PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| RUN240621P00010500 | 2024-05-31 3:53PM EDT | 10.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUN240621P00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUN240621P00011500 | 2024-05-31 2:16PM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| RUN240621P00012000 | 2024-05-31 3:14PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RUN240621P00012500 | 2024-05-31 3:59PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| RUN240621P00013000 | 2024-05-31 3:26PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUN240621P00013500 | 2024-05-31 3:22PM EDT | 13.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUN240621P00014000 | 2024-05-31 3:46PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| RUN240621P00014500 | 2024-05-31 2:48PM EDT | 14.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUN240621P00015000 | 2024-05-31 1:44PM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RUN240621P00015500 | 2024-05-31 2:31PM EDT | 15.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUN240621P00016000 | 2024-05-31 11:04AM EDT | 16.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUN240621P00017500 | 2024-05-31 11:28AM EDT | 17.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN240621P00019000 | 2024-05-31 10:41AM EDT | 19.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUN240621P00020000 | 2024-05-30 10:27AM EDT | 20.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUN240621P00021000 | 2024-03-08 4:59PM EDT | 21.00 | 8.73 | 9.25 | 9.85 | 0.00 | - | 2 | 162 | 368.07% |
| RUN240621P00022500 | 2024-03-14 3:01PM EDT | 22.50 | 13.15 | 10.85 | 11.00 | 0.00 | - | 2 | 739 | 379.49% |
| RUN240621P00024000 | 2024-03-13 1:19PM EDT | 24.00 | 13.95 | 11.70 | 13.55 | 0.00 | - | 2 | 10 | 413.48% |
| RUN240621P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 14.93 | 13.10 | 14.55 | 0.00 | - | 40 | 0 | 440.23% |
| RUN240621P00026000 | 2024-03-01 4:42PM EDT | 26.00 | 13.85 | 12.80 | 13.90 | 0.00 | - | 1 | 0 | 336.33% |
| RUN240621P00027500 | 2024-05-22 9:33AM EDT | 27.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUN240621P00030000 | 2024-02-23 1:19PM EDT | 30.00 | 17.86 | 18.30 | 19.55 | 0.00 | - | 1 | 0 | 496.88% |
| RUN240621P00032500 | 2023-08-24 9:40AM EDT | 32.50 | 19.00 | 19.50 | 19.65 | 0.00 | - | 12 | 0 | 369.34% |
| RUN240621P00035000 | 2023-09-08 1:15PM EDT | 35.00 | 20.97 | 24.50 | 24.60 | 0.00 | - | 21 | 0 | 583.01% |
| RUN240621P00037500 | 2024-01-08 4:58PM EDT | 37.50 | 20.92 | 21.95 | 22.40 | 0.00 | - | 9 | 0 | 0.00% |
| RUN240621P00040000 | 2024-04-15 1:16PM EDT | 40.00 | 29.10 | 27.65 | 29.05 | 0.00 | - | - | 0 | 522.85% |
© 2024 Yahoo. All rights reserved.