Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628C00008000 | 2024-05-22 2:47PM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUN240628C00009000 | 2024-05-14 9:33AM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUN240628C00009500 | 2024-05-15 11:11AM EDT | 9.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUN240628C00010000 | 2024-05-30 10:34AM EDT | 10.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 307 | 0.00% |
| RUN240628C00011000 | 2024-05-28 10:02AM EDT | 11.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUN240628C00011500 | 2024-05-30 12:06PM EDT | 11.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUN240628C00012000 | 2024-05-30 9:51AM EDT | 12.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 176 | 258 | 0.00% |
| RUN240628C00012500 | 2024-05-31 3:10PM EDT | 12.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| RUN240628C00013000 | 2024-05-30 12:23PM EDT | 13.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| RUN240628C00013500 | 2024-05-31 12:57PM EDT | 13.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUN240628C00014000 | 2024-05-31 3:53PM EDT | 14.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 27 | 60 | 0.00% |
| RUN240628C00014500 | 2024-05-30 1:08PM EDT | 14.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 31 | 84 | 0.39% |
| RUN240628C00015000 | 2024-05-31 2:20PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 329 | 317 | 3.13% |
| RUN240628C00015500 | 2024-05-31 10:28AM EDT | 15.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 6.25% |
| RUN240628C00016000 | 2024-05-31 3:57PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 12.50% |
| RUN240628C00017000 | 2024-05-31 9:46AM EDT | 17.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 282 | 12.50% |
| RUN240628C00018000 | 2024-05-30 11:26AM EDT | 18.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RUN240628C00019000 | 2024-05-30 11:39AM EDT | 19.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 25.00% |
| RUN240628C00020000 | 2024-05-31 2:26PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240628P00005000 | 2024-05-22 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUN240628P00007500 | 2024-05-24 3:14PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| RUN240628P00008000 | 2024-05-24 3:14PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| RUN240628P00008500 | 2024-05-21 1:57PM EDT | 8.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| RUN240628P00009000 | 2024-05-30 2:40PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| RUN240628P00009500 | 2024-05-31 12:40PM EDT | 9.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 50.00% |
| RUN240628P00010000 | 2024-05-31 3:10PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 25.00% |
| RUN240628P00010500 | 2024-05-31 9:46AM EDT | 10.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| RUN240628P00011000 | 2024-05-31 9:51AM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| RUN240628P00011500 | 2024-05-31 2:17PM EDT | 11.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 61 | 141 | 25.00% |
| RUN240628P00012000 | 2024-05-30 2:31PM EDT | 12.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 49 | 56 | 25.00% |
| RUN240628P00012500 | 2024-05-31 3:01PM EDT | 12.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| RUN240628P00013000 | 2024-05-31 3:45PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| RUN240628P00013500 | 2024-05-30 2:08PM EDT | 13.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUN240628P00014000 | 2024-05-30 3:53PM EDT | 14.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 3.13% |
| RUN240628P00014500 | 2024-05-31 12:42PM EDT | 14.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| RUN240628P00015000 | 2024-05-31 1:00PM EDT | 15.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUN240628P00015500 | 2024-05-13 10:55AM EDT | 15.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUN240628P00016000 | 2024-05-23 2:16PM EDT | 16.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUN240628P00020000 | 2024-05-30 9:54AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.