Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.96-1.43 (-5.04%)
At close: 04:00PM EST
26.90 -0.06 (-0.22%)
After hours: 07:57PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN230210C000140002023-01-04 10:07AM EST14.0010.2513.5013.850.00--1419.92%
RUN230210C000150002023-02-01 10:32AM EST15.0010.7911.7512.050.00-10234.38%
RUN230210C000195002023-01-25 1:02PM EST19.504.657.307.650.00--10104.69%
RUN230210C000200002023-01-27 2:29PM EST20.006.056.857.100.00-2596.88%
RUN230210C000205002023-01-30 10:00AM EST20.504.606.406.600.00-111105.47%
RUN230210C000210002023-01-30 9:59AM EST21.004.155.856.100.00-1482.81%
RUN230210C000215002023-01-26 10:54AM EST21.502.285.355.600.00--176.56%
RUN230210C000220002023-01-31 9:45AM EST22.003.504.905.150.00-101089.84%
RUN230210C000225002023-02-01 9:47AM EST22.503.554.404.700.00-110187.89%
RUN230210C000230002023-02-01 9:47AM EST23.003.153.904.200.00-913379.30%
RUN230210C000235002023-01-27 10:01AM EST23.501.853.503.650.00-21975.39%
RUN230210C000240002023-02-03 10:05AM EST24.003.852.923.20-1.15-23.00%26464.06%
RUN230210C000245002023-02-03 3:00PM EST24.502.712.632.77-1.89-41.09%1573.05%
RUN230210C000250002023-02-03 10:27AM EST25.003.042.242.40-0.71-18.93%14,82274.22%
RUN230210C000255002023-02-03 10:29AM EST25.502.601.892.05-0.67-20.49%218675.10%
RUN230210C000260002023-02-03 3:39PM EST26.001.571.541.63-1.25-44.33%1218870.70%
RUN230210C000265002023-02-03 3:23PM EST26.501.341.251.32-1.27-48.66%61970.31%
RUN230210C000270002023-02-03 3:37PM EST27.001.021.011.04-0.93-47.69%6935970.12%
RUN230210C000275002023-02-03 3:24PM EST27.500.830.760.82-0.86-50.89%355568.95%
RUN230210C000280002023-02-03 3:53PM EST28.000.600.590.64-0.51-45.95%9720169.53%
RUN230210C000290002023-02-03 3:43PM EST29.000.350.300.37-0.42-54.55%5014968.36%
RUN230210C000295002023-02-03 10:29AM EST29.500.450.220.28-0.27-37.50%13768.95%
RUN230210C000300002023-02-03 3:39PM EST30.000.190.150.21-0.23-54.76%4827769.14%
RUN230210C000310002023-02-03 3:37PM EST31.000.100.090.12-0.27-72.97%7912371.88%
RUN230210C000320002023-02-03 12:39PM EST32.000.090.020.10-0.09-50.00%55074.22%
RUN230210C000330002023-01-26 3:28PM EST33.000.050.010.720.00-4886131.64%
RUN230210C000340002023-02-02 11:00AM EST34.000.080.010.750.00-132145.90%
RUN230210C000350002023-02-01 3:34PM EST35.000.100.000.120.00-165103.91%
RUN230210C000360002023-02-01 3:08PM EST36.000.050.000.750.00-14168.55%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN230210P000160002022-12-30 3:24PM EST16.000.260.000.330.00-11238.28%
RUN230210P000170002023-01-27 10:20AM EST17.000.050.000.030.00-5070143.75%
RUN230210P000175002023-01-30 10:55AM EST17.500.030.000.030.00-10170135.94%
RUN230210P000180002023-01-25 12:00PM EST18.000.140.000.030.00-426128.13%
RUN230210P000190002023-02-01 11:03AM EST19.000.030.000.050.00-867120.31%
RUN230210P000195002023-01-31 9:40AM EST19.500.070.000.100.00-11126.56%
RUN230210P000200002023-02-02 10:27AM EST20.000.010.000.050.00-1089104.69%
RUN230210P000205002023-01-26 10:54AM EST20.500.510.010.030.00--193.75%
RUN230210P000210002023-02-03 3:29PM EST21.000.030.000.04-0.03-50.00%1020287.50%
RUN230210P000215002023-02-03 3:55PM EST21.500.030.020.06-0.04-57.14%21789.84%
RUN230210P000220002023-02-01 9:56AM EST22.000.150.030.050.00-212382.03%
RUN230210P000225002023-02-03 3:30PM EST22.500.060.050.06-0.39-86.67%115278.91%
RUN230210P000230002023-02-03 12:29PM EST23.000.060.070.08+0.01+20.00%122175.78%
RUN230210P000235002023-02-03 3:02PM EST23.500.120.090.12-0.20-62.50%103373.44%
RUN230210P000240002023-02-03 3:45PM EST24.000.160.140.17+0.04+33.33%38472.27%
RUN230210P000245002023-02-03 3:01PM EST24.500.250.210.24+0.11+78.57%212671.48%
RUN230210P000250002023-02-03 3:39PM EST25.000.340.300.34+0.15+78.95%48423870.51%
RUN230210P000255002023-02-03 3:05PM EST25.500.500.430.47+0.23+85.19%9047870.31%
RUN230210P000260002023-02-03 3:55PM EST26.000.610.590.63+0.36+144.00%568569.73%
RUN230210P000265002023-02-03 3:57PM EST26.500.800.780.82+0.38+90.48%531568.65%
RUN230210P000270002023-02-03 3:56PM EST27.001.031.001.06+0.28+37.33%284467.77%
RUN230210P000280002023-02-03 2:22PM EST28.001.701.601.67+0.63+58.88%537468.07%
RUN230210P000290002023-02-03 3:43PM EST29.002.412.282.61+0.74+44.31%23774.41%
RUN230210P000295002023-01-30 2:01PM EST29.504.452.722.900.00-5870.90%
RUN230210P000300002023-02-03 10:57AM EST30.002.603.153.30+0.30+13.04%53669.53%
RUN230210P000310002023-01-18 10:07AM EST31.002.664.004.250.00--4368.36%
RUN230210P000340002023-02-03 1:55PM EST34.007.057.007.40+1.35+23.68%16115.63%
RUN230210P000350002023-01-31 11:06AM EST35.009.257.908.200.00-3579.69%
RUN230210P000360002023-01-27 1:34PM EST36.0010.308.909.150.00-10126.17%
Advertisement
Advertisement