Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117C00002500 | 2024-04-23 9:59AM EDT | 2.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.00% |
| RUN250117C00005000 | 2024-05-30 12:57PM EDT | 5.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN250117C00006000 | 2024-05-24 11:16AM EDT | 6.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN250117C00007500 | 2024-05-31 2:58PM EDT | 7.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUN250117C00009000 | 2024-05-28 2:54PM EDT | 9.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN250117C00010000 | 2024-05-30 2:37PM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUN250117C00011000 | 2024-05-30 3:07PM EDT | 11.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUN250117C00012500 | 2024-05-31 3:51PM EDT | 12.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RUN250117C00014000 | 2024-05-31 10:18AM EDT | 14.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RUN250117C00015000 | 2024-05-31 3:58PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUN250117C00016000 | 2024-05-30 9:55AM EDT | 16.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUN250117C00017500 | 2024-05-31 1:45PM EDT | 17.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| RUN250117C00020000 | 2024-05-31 12:50PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 12.50% |
| RUN250117C00022500 | 2024-05-31 9:56AM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUN250117C00025000 | 2024-05-31 11:36AM EDT | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUN250117C00027500 | 2024-05-28 10:15AM EDT | 27.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| RUN250117C00030000 | 2024-05-31 2:14PM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUN250117C00032500 | 2024-05-31 9:30AM EDT | 32.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUN250117C00035000 | 2024-05-31 11:56AM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUN250117C00037500 | 2024-03-27 12:25PM EDT | 37.50 | 0.39 | 0.17 | 0.20 | 0.00 | - | 1 | 207 | 67.68% |
| RUN250117C00040000 | 2024-05-31 2:17PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUN250117C00042500 | 2024-05-03 3:53PM EDT | 42.50 | 0.26 | 0.43 | 0.53 | 0.00 | - | 195 | 457 | 89.84% |
| RUN250117C00045000 | 2024-05-03 3:53PM EDT | 45.00 | 0.21 | 0.24 | 0.47 | 0.00 | - | 67 | 129 | 87.21% |
| RUN250117C00047500 | 2024-05-30 1:42PM EDT | 47.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUN250117C00050000 | 2024-05-30 1:09PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RUN250117C00055000 | 2024-05-30 10:58AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN250117P00002500 | 2024-04-26 10:10AM EDT | 2.50 | 0.20 | 0.05 | 0.23 | 0.00 | - | 1 | 421 | 139.06% |
| RUN250117P00005000 | 2024-05-31 1:13PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 25.00% |
| RUN250117P00006000 | 2024-05-29 10:47AM EDT | 6.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUN250117P00007500 | 2024-05-30 12:58PM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUN250117P00009000 | 2024-05-28 11:48AM EDT | 9.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUN250117P00010000 | 2024-05-31 3:31PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 12.50% |
| RUN250117P00011000 | 2024-05-30 2:21PM EDT | 11.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| RUN250117P00012500 | 2024-05-31 1:59PM EDT | 12.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUN250117P00014000 | 2024-05-31 3:51PM EDT | 14.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| RUN250117P00015000 | 2024-05-28 9:59AM EDT | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUN250117P00016000 | 2024-05-31 9:56AM EDT | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN250117P00017500 | 2024-05-31 10:42AM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUN250117P00020000 | 2024-05-30 11:06AM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUN250117P00022500 | 2024-04-08 2:43PM EDT | 22.50 | 11.15 | 11.40 | 12.40 | 0.00 | - | 1 | 2,024 | 130.66% |
| RUN250117P00025000 | 2024-03-14 3:01PM EDT | 25.00 | 15.63 | 13.70 | 13.85 | 0.00 | - | 2 | 620 | 125.73% |
| RUN250117P00027500 | 2024-05-23 11:02AM EDT | 27.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN250117P00030000 | 2024-03-11 9:41AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 0.00% |
| RUN250117P00032500 | 2024-03-15 12:19PM EDT | 32.50 | 22.95 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 134.08% |
| RUN250117P00035000 | 2023-12-27 2:01PM EDT | 35.00 | 16.60 | 20.85 | 21.00 | 0.00 | - | 5 | 6 | 75.68% |
| RUN250117P00037500 | 2024-05-30 9:31AM EDT | 37.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN250117P00040000 | 2023-11-09 2:05PM EDT | 40.00 | 29.55 | 25.05 | 29.05 | 0.00 | - | 1 | 0 | 119.53% |
| RUN250117P00042500 | 2023-10-19 11:54AM EDT | 42.50 | 31.45 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 156.35% |
| RUN250117P00045000 | 2023-09-13 2:26PM EDT | 45.00 | 32.65 | 32.95 | 35.70 | 0.00 | - | 140 | 0 | 180.03% |
| RUN250117P00047500 | 2023-12-14 1:36PM EDT | 47.50 | 29.70 | 30.65 | 34.30 | 0.00 | - | 160 | 7 | 123.34% |
| RUN250117P00050000 | 2024-01-17 4:43PM EDT | 50.00 | 36.40 | 31.15 | 35.70 | 0.00 | - | 4 | 1 | 82.13% |
| RUN250117P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.