Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:10.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524C00010000 | 2024-05-21 11:10AM EDT | 2024-05-24 | 1.85 | 1.65 | 1.74 | +0.30 | +19.35% | 3 | 348 | 95.31% |
| RUN240531C00010000 | 2024-05-15 9:32AM EDT | 2024-05-31 | 3.20 | 1.22 | 1.82 | 0.00 | - | 1 | 93 | 82.81% |
| RUN240607C00010000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 2.11 | 1.86 | 2.41 | 0.00 | - | 15 | 100 | 111.33% |
| RUN240614C00010000 | 2024-05-02 2:28PM EDT | 2024-06-14 | 1.92 | 1.94 | 2.62 | 0.00 | - | - | 1 | 109.96% |
| RUN240621C00010000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 2.20 | 1.81 | 2.15 | 0.00 | - | 10 | 904 | 67.77% |
| RUN240628C00010000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 2.83 | 2.11 | 2.82 | 0.00 | - | 226 | 276 | 103.13% |
| RUN240719C00010000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 2.33 | 2.38 | 2.80 | 0.00 | - | 1 | 2 | 91.11% |
| RUN240816C00010000 | 2024-05-20 2:52PM EDT | 2024-08-16 | 2.73 | 2.77 | 3.35 | 0.00 | - | 22 | 1,623 | 99.61% |
| RUN241115C00010000 | 2024-05-21 10:02AM EDT | 2024-11-15 | 3.65 | 3.70 | 3.80 | -0.45 | -10.98% | 155 | 1,511 | 94.53% |
| RUN250117C00010000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 3.95 | 3.10 | 4.20 | 0.00 | - | 2 | 4,149 | 78.22% |
| RUN251219C00010000 | 2024-05-21 11:16AM EDT | 2025-12-19 | 5.65 | 5.55 | 6.05 | +0.15 | +2.73% | 1 | 386 | 95.41% |
| RUN260116C00010000 | 2024-05-21 11:50AM EDT | 2026-01-16 | 6.05 | 4.95 | 5.85 | +0.35 | +6.14% | 2 | 645 | 84.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524P00010000 | 2024-05-21 11:42AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 163 | 456 | 95.31% |
| RUN240531P00010000 | 2024-05-21 12:14PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 27 | 246 | 77.34% |
| RUN240607P00010000 | 2024-05-20 3:34PM EDT | 2024-06-07 | 0.24 | 0.18 | 0.21 | 0.00 | - | 82 | 112 | 79.69% |
| RUN240614P00010000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.35 | 0.32 | 0.35 | 0.00 | - | 22 | 65 | 84.77% |
| RUN240621P00010000 | 2024-05-21 11:20AM EDT | 2024-06-21 | 0.44 | 0.40 | 0.43 | -0.04 | -8.33% | 33 | 10,797 | 83.01% |
| RUN240628P00010000 | 2024-05-21 11:06AM EDT | 2024-06-28 | 0.51 | 0.48 | 0.71 | +0.04 | +8.51% | 5 | 52 | 90.43% |
| RUN240719P00010000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 0.70 | 0.69 | 0.72 | -0.05 | -6.67% | 1 | 196 | 80.08% |
| RUN240816P00010000 | 2024-05-21 12:10PM EDT | 2024-08-16 | 1.08 | 1.07 | 1.12 | +0.03 | +2.86% | 30 | 2,998 | 86.62% |
| RUN241115P00010000 | 2024-05-21 11:25AM EDT | 2024-11-15 | 1.84 | 1.80 | 1.86 | +0.09 | +5.14% | 6 | 136 | 87.16% |
| RUN250117P00010000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 2.18 | 2.12 | 2.17 | +0.04 | +1.87% | 79 | 13,243 | 84.67% |
| RUN251219P00010000 | 2024-05-21 10:15AM EDT | 2025-12-19 | 3.40 | 3.30 | 3.50 | +0.19 | +5.92% | 1 | 589 | 80.57% |
| RUN260116P00010000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 3.45 | 3.35 | 3.50 | 0.00 | - | 83 | 5,295 | 79.22% |
© 2024 Yahoo. All rights reserved.