U.S. markets close in 4 hours 13 minutes

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.51-1.09 (-2.11%)
As of 11:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN210416C000300002021-03-31 1:13PM EDT30.0030.0019.8021.900.00-1112287.50%
RUN210416C000350002021-03-23 10:42AM EDT35.0023.0414.2017.300.00-4021198.83%
RUN210416C000400002021-04-08 9:58AM EDT40.0015.1010.4011.200.00-1181144.34%
RUN210416C000450002021-04-12 10:23AM EDT45.005.705.706.10-1.30-18.57%9415193.46%
RUN210416C000500002021-04-12 11:29AM EDT50.002.001.902.05-0.80-28.57%1261,32372.80%
RUN210416C000550002021-04-12 11:29AM EDT55.000.470.400.50-0.38-44.71%6882,39477.73%
RUN210416C000600002021-04-12 11:29AM EDT60.000.120.100.15-0.13-52.00%49613,70290.23%
RUN210416C000650002021-04-12 11:11AM EDT65.000.060.050.10-0.04-40.00%944,403111.33%
RUN210416C000700002021-04-12 10:53AM EDT70.000.080.050.10-0.02-20.00%420137.50%
RUN210416C000750002021-04-12 10:33AM EDT75.000.050.000.10-0.05-50.00%211,186151.56%
RUN210416C000800002021-04-12 9:55AM EDT80.000.050.000.05-0.04-44.44%11888157.81%
RUN210416C000850002021-04-09 2:00PM EDT85.000.050.000.05+0.02+66.67%10176.56%
RUN210416C000900002021-04-09 2:20PM EDT90.000.050.000.000.00-1050.00%
RUN210416C000950002021-04-07 1:46PM EDT95.000.050.000.100.00-20225.00%
RUN210416C001000002021-04-09 11:53AM EDT100.000.020.000.050.00-2175221.88%
RUN210416C001050002021-03-31 2:02PM EDT105.000.150.000.100.00-50254.69%
RUN210416C001100002021-04-01 12:10PM EDT110.000.070.000.100.00-4259268.75%
RUN210416C001150002021-03-30 2:15PM EDT115.000.050.000.100.00-229281.25%
RUN210416C001200002021-03-31 3:33PM EDT120.000.050.000.050.00-510271.88%
RUN210416C001250002021-03-31 3:34PM EDT125.000.050.000.050.00-4068284.38%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN210416P000250002021-03-22 3:20PM EDT25.000.050.000.100.00--31270.31%
RUN210416P000300002021-03-17 1:38PM EDT30.000.050.000.100.00-210205.47%
RUN210416P000350002021-04-09 3:47PM EDT35.000.030.000.050.00-1107135.94%
RUN210416P000400002021-04-12 10:31AM EDT40.000.050.000.10-0.04-44.44%120101.56%
RUN210416P000450002021-04-12 11:16AM EDT45.000.100.100.20-0.05-33.33%631,38771.09%
RUN210416P000500002021-04-12 11:04AM EDT50.001.151.201.35+0.03+2.68%674064.65%
RUN210416P000550002021-04-12 11:05AM EDT55.004.504.604.90+0.32+7.66%422064.65%
RUN210416P000600002021-04-12 11:02AM EDT60.009.109.309.80+0.50+5.81%46078.52%
RUN210416P000650002021-04-12 9:34AM EDT65.0014.8614.2014.60+2.34+18.69%32485118.75%
RUN210416P000700002021-04-09 1:49PM EDT70.0020.0019.2019.70+2.31+13.06%2173164.45%
RUN210416P000750002021-04-09 1:11PM EDT75.0022.5323.8024.400.00-212210.00%
RUN210416P000800002021-04-09 11:45AM EDT80.0027.0728.4030.400.00-270293.85%
RUN210416P000850002021-04-07 9:50AM EDT85.0027.8533.4035.100.00-263291.41%
RUN210416P000900002021-03-31 2:31PM EDT90.0029.1037.7040.600.00-517361.43%
RUN210416P000950002021-03-26 10:21AM EDT95.0039.4642.8045.700.00-14392.58%
RUN210416P001000002021-03-05 3:54PM EDT100.0048.2039.7042.800.00-770.00%
RUN210416P001100002021-03-18 3:00PM EDT110.0057.7057.7060.800.00--4461.13%