NasdaqGS - Delayed Quote • USD
Sunrun Inc. (RUN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503C00008000 | 4/26/2024 3:03 PM | 8 | 2.15 | 2.15 | 2.55 | 0.52 | 31.90% | 10 | 11 | 140.63% |
| RUN240503C00008500 | 4/26/2024 5:21 PM | 8.5 | 1.80 | 1.78 | 1.89 | -0.08 | -4.26% | 2 | 14 | 105.47% |
| RUN240503C00009000 | 4/26/2024 6:09 PM | 9 | 1.40 | 1.37 | 1.91 | 0.48 | 52.17% | 14 | 132 | 171.48% |
| RUN240503C00009500 | 4/26/2024 7:45 PM | 9.5 | 1.00 | 0.98 | 1.03 | 0.36 | 56.25% | 11 | 550 | 102.34% |
| RUN240503C00010000 | 4/26/2024 7:49 PM | 10 | 0.61 | 0.66 | 0.69 | 0.18 | 41.86% | 322 | 587 | 99.61% |
| RUN240503C00010500 | 4/26/2024 7:58 PM | 10.5 | 0.44 | 0.41 | 0.44 | 0.18 | 69.23% | 863 | 618 | 98.44% |
| RUN240503C00011000 | 4/26/2024 7:57 PM | 11 | 0.26 | 0.25 | 0.27 | 0.11 | 73.33% | 1,072 | 985 | 99.61% |
| RUN240503C00011500 | 4/26/2024 7:46 PM | 11.5 | 0.14 | 0.14 | 0.15 | 0.05 | 55.56% | 274 | 545 | 99.22% |
| RUN240503C00012000 | 4/26/2024 7:57 PM | 12 | 0.09 | 0.07 | 0.09 | 0.04 | 80.00% | 173 | 999 | 100.00% |
| RUN240503C00012500 | 4/26/2024 7:48 PM | 12.5 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 28 | 136 | 102.34% |
| RUN240503C00013000 | 4/26/2024 7:55 PM | 13 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 325 | 759 | 104.69% |
| RUN240503C00013500 | 4/25/2024 2:07 PM | 13.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 37 | 136 | 112.50% |
| RUN240503C00014000 | 4/16/2024 1:59 PM | 14 | 0.10 | 0.01 | 0.10 | 0.00 | 0.00% | 3 | 115 | 150.78% |
| RUN240503C00014500 | 4/25/2024 7:36 PM | 14.5 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 313 | 135.94% |
| RUN240503C00015000 | 4/24/2024 4:15 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 224 | 118.75% |
| RUN240503C00015500 | 4/16/2024 1:30 PM | 15.5 | 0.12 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 10 | 131.25% |
| RUN240503C00016000 | 4/25/2024 2:01 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 39 | 137.50% |
| RUN240503C00016500 | 4/15/2024 7:22 PM | 16.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 17 | 150.00% |
| RUN240503C00017000 | 4/10/2024 5:56 PM | 17 | 0.20 | 0.00 | 0.12 | 0.00 | 0.00% | - | 24 | 223.44% |
| RUN240503C00017500 | 4/15/2024 4:10 PM | 17.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 6 | 232.81% |
| RUN240503C00018000 | 4/16/2024 2:04 PM | 18 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 46 | 239.06% |
| RUN240503C00019000 | 4/17/2024 7:12 PM | 19 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 21 | 256.25% |
| RUN240503C00020000 | 4/17/2024 3:52 PM | 20 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 53 | 273.44% |
| RUN240503C00021000 | 4/10/2024 4:23 PM | 21 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 102 | 105 | 289.06% |
| RUN240503C00022000 | 4/10/2024 2:13 PM | 22 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 100 | 109 | 303.13% |
| RUN240503C00022500 | 4/8/2024 1:53 PM | 22.5 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 100 | 101 | 309.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN240503P00007000 | 4/25/2024 6:25 PM | 7 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 203 | 131.25% |
| RUN240503P00007500 | 4/26/2024 7:07 PM | 7.5 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 96 | 52 | 157.81% |
| RUN240503P00008000 | 4/26/2024 7:48 PM | 8 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 24 | 1,420 | 115.63% |
| RUN240503P00008500 | 4/26/2024 7:24 PM | 8.5 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 362 | 286 | 110.94% |
| RUN240503P00009000 | 4/26/2024 7:52 PM | 9 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 855 | 1,056 | 103.91% |
| RUN240503P00009500 | 4/26/2024 7:46 PM | 9.5 | 0.20 | 0.20 | 0.21 | -0.23 | -53.49% | 533 | 693 | 99.61% |
| RUN240503P00010000 | 4/26/2024 7:49 PM | 10 | 0.40 | 0.38 | 0.41 | -0.28 | -41.18% | 273 | 517 | 101.56% |
| RUN240503P00010500 | 4/26/2024 7:33 PM | 10.5 | 0.68 | 0.62 | 0.66 | -0.34 | -33.33% | 79 | 290 | 99.61% |
| RUN240503P00011000 | 4/26/2024 7:07 PM | 11 | 1.00 | 0.95 | 0.98 | -0.58 | -36.71% | 62 | 168 | 98.83% |
| RUN240503P00011500 | 4/25/2024 5:17 PM | 11.5 | 1.94 | 1.34 | 1.38 | 0.00 | 0.00% | 15 | 1,438 | 100.39% |
| RUN240503P00012000 | 4/26/2024 6:53 PM | 12 | 1.82 | 1.73 | 1.81 | -0.29 | -13.74% | 4 | 214 | 92.19% |
| RUN240503P00012500 | 4/26/2024 5:47 PM | 12.5 | 2.29 | 2.21 | 2.28 | -0.25 | -9.84% | 6 | 60 | 96.88% |
| RUN240503P00013000 | 4/19/2024 2:29 PM | 13 | 2.92 | 2.69 | 2.79 | 0.00 | 0.00% | 5 | 50 | 107.81% |
| RUN240503P00013500 | 4/22/2024 2:04 PM | 13.5 | 3.57 | 2.64 | 4.30 | 0.00 | 0.00% | 3 | 5 | 210.16% |
| RUN240503P00014000 | 4/19/2024 4:34 PM | 14 | 3.90 | 2.32 | 4.80 | 0.00 | 0.00% | 3 | 21 | 414.06% |
| RUN240503P00014500 | 4/19/2024 4:16 PM | 14.5 | 4.43 | 4.15 | 5.30 | 0.00 | 0.00% | 1 | 2 | 309.77% |
| RUN240503P00015000 | 4/19/2024 7:50 PM | 15 | 4.79 | 3.90 | 5.75 | 0.00 | 0.00% | 20 | 21 | 207.03% |
| RUN240503P00016000 | 4/19/2024 7:47 PM | 16 | 5.75 | 5.60 | 6.75 | 0.00 | 0.00% | 2 | 0 | 344.53% |
| RUN240503P00016500 | 4/19/2024 4:17 PM | 16.5 | 6.44 | 5.60 | 6.95 | 0.00 | 0.00% | 1 | 0 | 215.63% |
| RUN240503P00018000 | 4/23/2024 4:45 PM | 18 | 7.50 | 7.15 | 8.95 | 0.00 | 0.00% | 5 | 0 | 360.55% |
Related Tickers
SPWR SunPower Corporation
1.9900
+5.85%
NOVA Sunnova Energy International Inc.
4.0000
+8.70%
SEDG SolarEdge Technologies, Inc.
58.20
+2.81%
FSLR First Solar, Inc.
178.73
+2.12%
ENPH Enphase Energy, Inc.
111.93
+3.80%
CSIQ Canadian Solar Inc.
15.15
+4.48%
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%
MAXN Maxeon Solar Technologies, Ltd.
2.0900
+17.42%
ARRY Array Technologies, Inc.
12.40
+3.85%
NXT Nextracker Inc.
43.76
+1.81%