Sunrun Inc. (RUN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524C00012500 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.23 | +0.09 | +64.29% | 14,517 | 2,251 | 86.33% |
| RUN240531C00012500 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.42 | +0.14 | +50.00% | 330 | 765 | 75.59% |
| RUN240607C00012500 | 2024-05-21 3:52PM EDT | 2024-06-07 | 0.61 | 0.50 | 0.66 | +0.20 | +48.78% | 146 | 5,559 | 75.59% |
| RUN240614C00012500 | 2024-05-21 3:15PM EDT | 2024-06-14 | 0.80 | 0.79 | 1.03 | +0.05 | +6.67% | 3 | 218 | 90.63% |
| RUN240621C00012500 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.91 | 0.93 | 0.96 | +0.15 | +19.74% | 369 | 14,623 | 82.62% |
| RUN240628C00012500 | 2024-05-21 3:51PM EDT | 2024-06-28 | 1.05 | 1.03 | 1.27 | -0.17 | -13.93% | 10 | 9 | 87.99% |
| RUN250117C00012500 | 2024-05-21 2:51PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.35 | +0.41 | +14.44% | 14 | 8,545 | 90.97% |
| RUN251219C00012500 | 2024-05-20 9:30AM EDT | 2025-12-19 | 5.00 | 4.80 | 5.20 | 0.00 | - | 22 | 1,407 | 90.28% |
| RUN260116C00012500 | 2024-05-15 11:03AM EDT | 2026-01-16 | 5.31 | 3.40 | 7.50 | 0.00 | - | 49 | 467 | 96.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240524P00012500 | 2024-05-21 3:07PM EDT | 2024-05-24 | 0.82 | 0.71 | 0.76 | -0.33 | -28.70% | 10 | 458 | 81.64% |
| RUN240531P00012500 | 2024-05-20 3:14PM EDT | 2024-05-31 | 1.26 | 0.90 | 0.93 | 0.00 | - | 6 | 198 | 72.46% |
| RUN240607P00012500 | 2024-05-21 3:58PM EDT | 2024-06-07 | 1.12 | 1.07 | 1.24 | -0.39 | -25.83% | 10 | 71 | 79.88% |
| RUN240614P00012500 | 2024-05-13 2:08PM EDT | 2024-06-14 | 1.61 | 0.75 | 1.32 | 0.00 | - | 2 | 6 | 58.01% |
| RUN240621P00012500 | 2024-05-21 3:39PM EDT | 2024-06-21 | 1.47 | 1.39 | 1.43 | -0.31 | -17.42% | 1,058 | 5,141 | 78.03% |
| RUN240628P00012500 | 2024-05-16 10:08AM EDT | 2024-06-28 | 1.64 | 1.26 | 1.64 | 0.00 | - | 1 | 4 | 73.24% |
| RUN250117P00012500 | 2024-05-17 2:42PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | 0.00 | - | 1,010 | 9,118 | 80.13% |
| RUN251219P00012500 | 2024-05-21 10:26AM EDT | 2025-12-19 | 4.90 | 4.65 | 5.10 | +0.05 | +1.03% | 1 | 2,258 | 78.03% |
| RUN260116P00012500 | 2024-05-21 11:49AM EDT | 2026-01-16 | 4.91 | 4.75 | 4.90 | +0.16 | +3.37% | 2 | 2,726 | 75.32% |
© 2024 Yahoo. All rights reserved.