RUN - Sunrun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN200221C000060002020-01-16 1:00PM EST6.0010.300.000.000.00-100.00%
RUN200221C000090002019-11-04 10:07AM EST9.006.904.104.900.00-110.00%
RUN200221C000100002019-09-11 1:38PM EST10.006.007.308.000.00-1010150.00%
RUN200221C000110002020-01-02 9:57AM EST11.003.000.000.000.00-100.00%
RUN200221C000120002020-01-21 10:38AM EST12.005.300.000.000.00-100.00%
RUN200221C000130002020-01-16 2:38PM EST13.003.470.000.000.00-800.00%
RUN200221C000140002020-01-21 3:39PM EST14.003.450.000.000.00-7900.00%
RUN200221C000150002020-01-21 11:59AM EST15.002.590.000.000.00-17300.00%
RUN200221C000160002020-01-21 3:00PM EST16.001.750.000.000.00-14900.00%
RUN200221C000170002020-01-21 3:24PM EST17.001.120.000.000.00-18400.00%
RUN200221C000180002020-01-21 3:52PM EST18.000.600.000.000.00-17303.13%
RUN200221C000190002020-01-21 3:58PM EST19.000.260.000.000.00-4806.25%
RUN200221C000200002020-01-21 3:25PM EST20.000.150.000.000.00-15012.50%
RUN200221C000210002020-01-21 2:29PM EST21.000.050.000.000.00-56012.50%
RUN200221C000220002019-12-16 11:07AM EST22.000.070.000.500.00-11270.70%
RUN200221C000230002019-12-03 3:39PM EST23.000.250.000.500.00-1079.30%
RUN200221C000240002019-12-24 11:15AM EST24.000.050.000.000.00-100025.00%
RUN200221C000250002019-11-27 10:32AM EST25.000.050.000.050.00-25,37160.16%
RUN200221C000260002019-07-21 11:04PM EST26.000.900.200.550.00-10113.48%
RUN200221C000270002019-07-02 11:56AM EST27.001.300.801.000.00--0158.98%
RUN200221C000280002019-08-09 9:40AM EST28.000.200.100.300.00-2122108.79%
RUN200221C000300002019-09-06 6:42PM EST30.000.200.150.250.00--0119.92%
RUN200221C000320002019-10-10 9:47AM EST32.000.100.000.300.00--0122.85%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUN200221P000080002019-11-18 12:06AM EST8.000.13-0.600.00--4249.22%
RUN200221P000100002019-12-16 11:07AM EST10.000.100.000.500.00-10145.70%
RUN200221P000110002020-01-13 12:55PM EST11.000.030.000.000.00-1050.00%
RUN200221P000120002020-01-08 11:02AM EST12.000.150.000.000.00-1025.00%
RUN200221P000130002020-01-21 3:14PM EST13.000.050.000.000.00-3025.00%
RUN200221P000140002020-01-21 12:00PM EST14.000.090.000.000.00-51025.00%
RUN200221P000150002020-01-21 3:42PM EST15.000.110.000.000.00-2,884012.50%
RUN200221P000160002020-01-21 3:42PM EST16.000.340.000.000.00-1,37506.25%
RUN200221P000170002020-01-17 3:45PM EST17.000.620.000.000.00-42403.13%
RUN200221P000180002020-01-21 1:11PM EST18.001.150.000.000.00-1000.00%
RUN200221P000190002019-08-19 12:44PM EST19.004.453.103.400.00-123111.52%
RUN200221P000200002020-01-14 10:22AM EST20.004.750.000.000.00-1100.00%
RUN200221P000210002019-06-28 10:02AM EST21.004.103.804.000.00--062.70%
RUN200221P000230002019-08-09 2:05PM EST23.007.207.808.100.00-11199.95%
RUN200221P000250002019-08-08 10:59AM EST25.007.389.7010.200.00-22220.51%